Tian Zheng International Precision Machinery Co., Ltd. (TPEX:6654)
Taiwan · Delayed Price · Currency is TWD 154.00
+14.00 (10.00%)
May 29, 2026, 1:03 PM CST
TPEX:6654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 154.00 | 154.00 | 153.50 | 154.00 | 154.00 | 10.00% | 161,483 |
| May 28, 2026 | 129.50 | 140.00 | 128.00 | 140.00 | 140.00 | 9.80% | 524,995 |
| May 27, 2026 | 127.50 | 127.50 | 118.00 | 127.50 | 127.50 | 9.91% | 500,640 |
| May 26, 2026 | 110.00 | 116.00 | 110.00 | 116.00 | 116.00 | 9.95% | 232,638 |
| May 25, 2026 | 97.10 | 105.50 | 97.10 | 105.50 | 105.50 | 9.78% | 225,206 |
| May 22, 2026 | 97.00 | 97.00 | 94.00 | 96.10 | 96.10 | -0.93% | 26,594 |
| May 21, 2026 | 96.50 | 97.30 | 96.50 | 97.00 | 97.00 | - | 45,050 |
| May 20, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.52% | 31,063 |
| May 19, 2026 | 98.00 | 98.00 | 95.00 | 96.50 | 96.50 | 2.66% | 59,127 |
| May 18, 2026 | 97.80 | 97.80 | 94.00 | 94.00 | 94.00 | -1.36% | 85,901 |
| May 15, 2026 | 99.00 | 101.00 | 95.30 | 95.30 | 95.30 | -2.76% | 74,223 |
| May 14, 2026 | 103.00 | 103.00 | 95.00 | 98.00 | 98.00 | 0.62% | 134,525 |
| May 13, 2026 | 92.80 | 99.20 | 92.00 | 97.40 | 97.40 | 7.03% | 178,052 |
| May 12, 2026 | 92.50 | 92.50 | 90.60 | 91.00 | 91.00 | 0.11% | 47,871 |
| May 11, 2026 | 90.80 | 91.30 | 90.00 | 90.90 | 90.90 | 1.45% | 27,357 |
| May 8, 2026 | 90.50 | 91.50 | 89.50 | 89.60 | 89.60 | -1.21% | 22,020 |
| May 7, 2026 | 91.50 | 91.50 | 90.50 | 90.70 | 90.70 | -0.44% | 26,772 |
| May 6, 2026 | 91.00 | 91.50 | 90.60 | 91.10 | 91.10 | 1.11% | 38,093 |
| May 5, 2026 | 91.00 | 91.00 | 90.00 | 90.10 | 90.10 | -1.31% | 24,598 |
| May 4, 2026 | 91.00 | 92.50 | 91.00 | 91.30 | 91.30 | 1.56% | 23,952 |
| Apr 30, 2026 | 89.20 | 90.20 | 89.00 | 89.90 | 89.90 | 0.78% | 19,231 |
| Apr 29, 2026 | 90.20 | 91.00 | 89.20 | 89.20 | 89.20 | -2.51% | 21,129 |
| Apr 28, 2026 | 91.30 | 91.50 | 91.10 | 91.50 | 91.50 | 0.11% | 19,016 |
| Apr 27, 2026 | 92.80 | 92.80 | 88.00 | 91.40 | 91.40 | 0.33% | 63,063 |
| Apr 24, 2026 | 91.50 | 92.00 | 91.00 | 91.10 | 91.10 | 0.11% | 20,031 |
| Apr 23, 2026 | 94.60 | 94.60 | 88.80 | 91.00 | 91.00 | 2.36% | 52,123 |
| Apr 22, 2026 | 88.00 | 90.00 | 88.00 | 88.90 | 88.90 | 1.02% | 32,103 |
| Apr 21, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 0.23% | 9,371 |
| Apr 20, 2026 | 88.80 | 88.80 | 86.10 | 87.80 | 87.80 | 0.23% | 6,074 |
| Apr 17, 2026 | 88.80 | 88.80 | 87.60 | 87.60 | 87.60 | -0.23% | 7,028 |
| Apr 16, 2026 | 86.80 | 88.80 | 84.80 | 87.80 | 87.80 | 3.29% | 12,151 |
| Apr 15, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -0.93% | 3,101 |
| Apr 14, 2026 | 86.50 | 86.50 | 84.80 | 85.80 | 85.80 | 0.35% | 57,025 |
| Apr 13, 2026 | 86.00 | 86.00 | 84.90 | 85.50 | 85.50 | -4.15% | 123,150 |
| Apr 10, 2026 | 89.00 | 89.20 | 88.90 | 89.20 | 89.20 | -0.89% | 24,481 |
| Apr 9, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - | 4,102 |
| Apr 8, 2026 | 90.00 | 90.10 | 89.00 | 90.00 | 90.00 | 1.35% | 31,011 |
| Apr 7, 2026 | 88.30 | 90.50 | 87.60 | 88.80 | 88.80 | -1.99% | 16,498 |
| Apr 2, 2026 | 89.10 | 90.60 | 89.00 | 90.60 | 90.60 | -0.66% | 26,015 |
| Apr 1, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.22% | 3,271 |
| Mar 31, 2026 | 90.90 | 91.40 | 90.00 | 91.40 | 91.40 | 1.44% | 26,460 |
| Mar 30, 2026 | 90.10 | 91.10 | 90.10 | 90.10 | 90.10 | - | 13,057 |
| Mar 27, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - | 12,051 |
| Mar 26, 2026 | 94.40 | 94.40 | 90.10 | 90.10 | 90.10 | -0.99% | 31,064 |
| Mar 25, 2026 | 90.00 | 91.20 | 89.90 | 91.00 | 91.00 | 1.11% | 24,502 |
| Mar 24, 2026 | 89.50 | 90.80 | 89.00 | 90.00 | 90.00 | -0.55% | 18,004 |
| Mar 23, 2026 | 93.70 | 96.00 | 90.50 | 90.50 | 90.50 | -0.55% | 32,233 |
| Mar 20, 2026 | 90.10 | 91.70 | 88.10 | 91.00 | 91.00 | 0.33% | 15,001 |
| Mar 19, 2026 | 92.10 | 92.10 | 90.00 | 90.70 | 90.70 | -3.30% | 25,350 |
| Mar 18, 2026 | 91.50 | 95.00 | 91.50 | 93.80 | 93.80 | 2.63% | 9,003 |