Tian Zheng International Precision Machinery Co., Ltd. (TPEX:6654)
Taiwan · Delayed Price · Currency is TWD 200.00
-5.00 (-2.44%)
Oct 22, 2026, 1:17 PM CST
TPEX:6654 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 205.50 | 206.50 | 200.00 | 200.00 | 200.00 | -2.44% | 14,223 |
| Oct 21, 2026 | 206.50 | 210.00 | 204.50 | 205.00 | 205.00 | 0.24% | 27,111 |
| Oct 20, 2026 | 201.00 | 204.50 | 200.50 | 204.50 | 204.50 | 2.25% | 24,769 |
| Oct 19, 2026 | 198.00 | 200.00 | 192.00 | 200.00 | 200.00 | -1.23% | 39,318 |
| Oct 16, 2026 | 204.00 | 206.00 | 200.50 | 202.50 | 202.50 | 1.25% | 14,324 |
| Oct 15, 2026 | 205.00 | 207.00 | 198.00 | 200.00 | 200.00 | -5.44% | 101,182 |
| Oct 14, 2026 | 212.00 | 212.50 | 210.00 | 211.50 | 211.50 | 0.95% | 14,370 |
| Oct 13, 2026 | 218.00 | 225.00 | 208.50 | 209.50 | 209.50 | -1.87% | 77,582 |
| Oct 12, 2026 | 218.00 | 218.00 | 208.00 | 213.50 | 213.50 | -2.06% | 39,881 |
| Oct 8, 2026 | 217.00 | 220.00 | 215.00 | 218.00 | 218.00 | 0.46% | 19,726 |
| Oct 7, 2026 | 220.50 | 235.00 | 215.50 | 217.00 | 217.00 | -1.36% | 113,979 |
| Oct 6, 2026 | 221.00 | 221.00 | 217.00 | 220.00 | 220.00 | 0.46% | 55,969 |
| Oct 5, 2026 | 219.00 | 223.00 | 214.50 | 219.00 | 219.00 | - | 26,836 |
| Oct 2, 2026 | 215.00 | 221.00 | 214.00 | 219.00 | 219.00 | 4.29% | 94,842 |
| Oct 1, 2026 | 217.00 | 217.00 | 208.00 | 210.00 | 210.00 | -2.78% | 62,278 |
| Sep 30, 2026 | 206.50 | 217.50 | 203.00 | 216.00 | 216.00 | 8.00% | 84,734 |
| Sep 29, 2026 | 197.00 | 203.50 | 192.00 | 200.00 | 200.00 | 4.17% | 21,352 |
| Sep 24, 2026 | 202.00 | 202.00 | 192.00 | 192.00 | 192.00 | -1.29% | 21,301 |
| Sep 23, 2026 | 202.50 | 202.50 | 194.50 | 194.50 | 194.50 | -3.23% | 38,691 |
| Sep 22, 2026 | 211.50 | 211.50 | 200.00 | 201.00 | 201.00 | -3.37% | 38,537 |
| Sep 21, 2026 | 199.00 | 209.00 | 197.00 | 208.00 | 208.00 | 5.32% | 49,959 |
| Sep 18, 2026 | 200.00 | 201.50 | 196.00 | 197.50 | 197.50 | -1.25% | 34,853 |
| Sep 17, 2026 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 9,526 |
| Sep 16, 2026 | 199.00 | 205.00 | 199.00 | 202.00 | 202.00 | 1.51% | 18,299 |
| Sep 15, 2026 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | -2.45% | 16,597 |
| Sep 14, 2026 | 202.50 | 205.00 | 197.00 | 204.00 | 204.00 | 1.49% | 21,410 |
| Sep 11, 2026 | 207.00 | 207.00 | 199.00 | 201.00 | 201.00 | -1.95% | 29,723 |
| Sep 10, 2026 | 206.00 | 210.00 | 203.00 | 205.00 | 205.00 | -0.49% | 20,998 |
| Sep 9, 2026 | 225.50 | 225.50 | 206.00 | 206.00 | 206.00 | -7.42% | 74,082 |
| Sep 8, 2026 | 221.00 | 226.00 | 214.00 | 222.50 | 222.50 | 3.49% | 146,271 |
| Sep 7, 2026 | 219.50 | 224.50 | 212.00 | 215.00 | 215.00 | -2.05% | 85,102 |
| Sep 4, 2026 | 215.00 | 223.00 | 212.50 | 219.50 | 219.50 | 2.09% | 144,922 |
| Sep 3, 2026 | 200.50 | 220.00 | 200.50 | 215.00 | 215.00 | 7.50% | 229,441 |
| Sep 2, 2026 | 213.00 | 213.00 | 195.00 | 200.00 | 200.00 | -4.76% | 106,831 |
| Sep 1, 2026 | 196.50 | 213.00 | 196.50 | 210.00 | 210.00 | 8.25% | 200,491 |
| Aug 31, 2026 | 177.00 | 194.00 | 177.00 | 194.00 | 194.00 | 9.92% | 110,945 |
| Aug 28, 2026 | 169.00 | 182.00 | 169.00 | 176.50 | 176.50 | 5.06% | 39,588 |
| Aug 27, 2026 | 164.50 | 168.00 | 164.50 | 168.00 | 168.00 | 3.07% | 10,371 |
| Aug 26, 2026 | 165.00 | 165.50 | 162.00 | 163.00 | 163.00 | - | 9,539 |
| Aug 25, 2026 | 162.00 | 163.00 | 161.50 | 163.00 | 163.00 | -0.91% | 3,362 |
| Aug 24, 2026 | 163.00 | 165.00 | 160.00 | 164.50 | 164.50 | -0.30% | 18,571 |
| Aug 21, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | -0.60% | 3,113 |
| Aug 20, 2026 | 167.50 | 168.00 | 163.00 | 166.00 | 166.00 | -0.90% | 16,535 |
| Aug 19, 2026 | 162.50 | 167.50 | 162.50 | 167.50 | 167.50 | 3.08% | 14,810 |
| Aug 18, 2026 | 179.00 | 179.00 | 161.00 | 162.50 | 162.50 | -7.41% | 34,503 |
| Aug 17, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.28% | 1,013 |
| Aug 14, 2026 | 178.00 | 181.00 | 173.50 | 176.00 | 176.00 | -2.76% | 43,341 |
| Aug 13, 2026 | 181.00 | 191.00 | 181.00 | 181.00 | 181.00 | - | 57,182 |
| Aug 12, 2026 | 172.00 | 183.00 | 172.00 | 181.00 | 181.00 | 6.16% | 49,570 |
| Aug 11, 2026 | 182.00 | 182.00 | 170.00 | 170.50 | 170.50 | -2.85% | 23,016 |