Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,668.67 +762.60 (+1.25%) CMC Crypto 200
1,279.54 -4.29 (-0.33%)
Tian Zheng International Precision Machinery Co., Ltd. (6654.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 50.20 | 50.50 | 49.60 | 49.85 | 49.85 | 33,000 |
| 27 Jun 2024 | 50.10 | 51.70 | 50.10 | 50.20 | 50.20 | 75,000 |
| 26 Jun 2024 | 49.25 | 50.00 | 49.25 | 49.65 | 49.65 | 12,000 |
| 25 Jun 2024 | 49.20 | 49.25 | 48.15 | 49.25 | 49.25 | 10,000 |
| 24 Jun 2024 | 49.20 | 49.75 | 49.00 | 49.20 | 49.20 | 25,000 |
| 21 Jun 2024 | 48.95 | 49.20 | 48.95 | 49.05 | 49.05 | 20,000 |
| 20 Jun 2024 | 48.25 | 49.50 | 48.25 | 49.20 | 49.20 | 7,000 |
| 19 Jun 2024 | 49.65 | 49.65 | 49.00 | 49.10 | 49.10 | 18,000 |
| 18 Jun 2024 | 49.15 | 49.15 | 48.90 | 49.00 | 49.00 | 34,000 |
| 17 Jun 2024 | 48.85 | 49.10 | 48.85 | 49.10 | 49.10 | 5,000 |
| 14 Jun 2024 | 49.45 | 49.45 | 49.00 | 49.30 | 49.30 | 29,000 |
| 13 Jun 2024 | 50.00 | 50.00 | 49.45 | 49.50 | 49.50 | 14,000 |
| 12 Jun 2024 | 48.70 | 50.00 | 48.70 | 49.95 | 49.95 | 8,000 |
| 11 Jun 2024 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 7,000 |
| 07 Jun 2024 | 50.00 | 50.00 | 49.95 | 49.95 | 49.95 | 4,000 |
| 06 Jun 2024 | 50.50 | 50.50 | 49.70 | 50.00 | 50.00 | 23,000 |
| 05 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3,000 |
| 04 Jun 2024 | 50.80 | 50.80 | 50.30 | 50.50 | 50.50 | 6,000 |
| 03 Jun 2024 | 52.20 | 52.20 | 50.20 | 50.70 | 50.70 | 18,000 |
| 31 May 2024 | 49.75 | 50.80 | 49.75 | 50.50 | 50.50 | 18,000 |
| 30 May 2024 | 50.20 | 50.30 | 49.70 | 49.70 | 49.70 | 37,000 |
| 29 May 2024 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | 9,000 |
| 28 May 2024 | 50.60 | 50.60 | 50.00 | 50.10 | 50.10 | 7,000 |
| 27 May 2024 | 49.45 | 50.80 | 49.45 | 50.20 | 50.20 | 39,000 |
| 24 May 2024 | 49.30 | 49.45 | 49.30 | 49.40 | 49.40 | 3,000 |
| 23 May 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 2,000 |
| 22 May 2024 | 49.60 | 50.70 | 49.60 | 50.20 | 50.20 | 19,000 |
| 21 May 2024 | 51.30 | 51.30 | 50.10 | 50.10 | 50.10 | 3,000 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,000 |
| 17 May 2024 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | 10,000 |
| 16 May 2024 | 52.00 | 52.00 | 50.40 | 50.40 | 50.40 | 33,000 |
| 15 May 2024 | 49.45 | 51.00 | 49.45 | 51.00 | 51.00 | 15,000 |
| 14 May 2024 | 49.55 | 50.30 | 49.25 | 49.25 | 49.25 | 11,000 |
| 13 May 2024 | 48.50 | 49.20 | 48.50 | 49.15 | 49.15 | 24,000 |
| 10 May 2024 | 49.35 | 49.35 | 49.30 | 49.30 | 49.30 | 3,000 |
| 09 May 2024 | 50.10 | 51.20 | 49.15 | 49.30 | 49.30 | 23,000 |
| 08 May 2024 | 50.60 | 50.60 | 50.40 | 50.60 | 50.60 | 8,000 |
| 07 May 2024 | 50.40 | 50.80 | 50.40 | 50.80 | 50.80 | 6,000 |
| 06 May 2024 | 51.20 | 51.20 | 50.50 | 51.00 | 51.00 | 10,000 |
| 03 May 2024 | 51.00 | 51.00 | 50.40 | 50.90 | 50.90 | 6,000 |
| 02 May 2024 | 51.20 | 51.20 | 50.70 | 51.00 | 51.00 | 18,000 |
| 30 Apr 2024 | 50.20 | 50.20 | 49.50 | 50.10 | 50.10 | 32,000 |
| 29 Apr 2024 | 50.00 | 50.40 | 49.75 | 50.20 | 50.20 | 14,000 |
| 26 Apr 2024 | 51.10 | 51.10 | 50.00 | 50.10 | 50.10 | 17,000 |
| 25 Apr 2024 | 50.90 | 50.90 | 50.10 | 50.60 | 50.60 | 19,000 |
| 24 Apr 2024 | 48.70 | 51.50 | 48.70 | 50.50 | 50.50 | 50,000 |
| 23 Apr 2024 | 48.50 | 48.65 | 47.85 | 48.25 | 48.25 | 33,000 |
| 22 Apr 2024 | 48.80 | 48.85 | 48.45 | 48.50 | 48.50 | 18,000 |
| 19 Apr 2024 | 48.20 | 49.00 | 46.20 | 49.00 | 49.00 | 35,000 |
| 18 Apr 2024 | 50.40 | 50.40 | 48.15 | 49.00 | 49.00 | 16,000 |
| 17 Apr 2024 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 7,000 |
| 16 Apr 2024 | 49.00 | 49.00 | 48.00 | 48.10 | 48.10 | 44,000 |
| 15 Apr 2024 | 49.20 | 49.30 | 49.20 | 49.25 | 49.25 | 14,000 |
| 12 Apr 2024 | 50.10 | 50.10 | 49.90 | 49.95 | 49.95 | 11,000 |
| 11 Apr 2024 | 50.60 | 50.60 | 49.60 | 50.20 | 50.20 | 31,000 |
| 10 Apr 2024 | 51.20 | 52.60 | 50.10 | 50.60 | 50.60 | 23,000 |
| 09 Apr 2024 | 50.40 | 51.30 | 50.00 | 51.20 | 51.20 | 22,000 |
| 08 Apr 2024 | 50.30 | 50.90 | 50.00 | 50.00 | 50.00 | 15,000 |
| 03 Apr 2024 | 49.50 | 50.50 | 49.30 | 50.00 | 50.00 | 10,000 |
| 02 Apr 2024 | 50.00 | 50.50 | 49.75 | 49.75 | 49.75 | 12,000 |
| 01 Apr 2024 | 49.65 | 49.65 | 49.50 | 49.50 | 49.50 | 6,000 |
| 29 Mar 2024 | 50.00 | 50.10 | 49.30 | 49.30 | 49.30 | 10,000 |
| 28 Mar 2024 | 49.15 | 49.60 | 49.10 | 49.35 | 49.35 | 17,000 |
| 27 Mar 2024 | 50.40 | 50.40 | 49.20 | 49.45 | 49.45 | 27,000 |
| 26 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 25 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 22 Mar 2024 | 51.10 | 51.10 | 49.60 | 50.20 | 50.20 | 24,000 |
| 21 Mar 2024 | 51.10 | 52.10 | 50.00 | 50.20 | 50.20 | 40,000 |
| 20 Mar 2024 | 50.80 | 54.00 | 49.85 | 50.30 | 50.30 | 221,000 |
| 19 Mar 2024 | 46.20 | 50.80 | 46.20 | 50.80 | 50.80 | 127,000 |
| 18 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 15 Mar 2024 | 47.60 | 47.60 | 46.75 | 46.75 | 46.75 | 35,000 |
| 14 Mar 2024 | 48.35 | 48.35 | 47.60 | 48.15 | 48.15 | 27,000 |
| 13 Mar 2024 | 48.25 | 48.40 | 48.00 | 48.40 | 48.40 | 22,000 |
| 12 Mar 2024 | 50.20 | 50.20 | 49.00 | 49.10 | 49.10 | 51,000 |
| 11 Mar 2024 | 50.50 | 50.80 | 49.60 | 50.40 | 50.40 | 65,000 |
| 08 Mar 2024 | 56.30 | 56.40 | 51.10 | 51.10 | 51.10 | 217,000 |
| 07 Mar 2024 | 61.70 | 61.70 | 56.10 | 56.10 | 56.10 | 185,000 |
| 06 Mar 2024 | 56.00 | 60.00 | 55.70 | 59.20 | 59.20 | 364,000 |
| 05 Mar 2024 | 52.50 | 55.70 | 52.50 | 55.70 | 55.70 | 225,000 |
| 04 Mar 2024 | 46.10 | 50.70 | 46.10 | 50.70 | 50.70 | 81,000 |
| 01 Mar 2024 | 46.20 | 46.20 | 45.70 | 46.10 | 46.10 | 43,000 |
| 29 Feb 2024 | 44.10 | 45.90 | 44.10 | 45.60 | 45.60 | 52,000 |
| 27 Feb 2024 | 44.45 | 44.50 | 44.05 | 44.05 | 44.05 | 29,000 |
| 26 Feb 2024 | 44.05 | 44.10 | 43.95 | 43.95 | 43.95 | 42,000 |
| 23 Feb 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 27,000 |
| 22 Feb 2024 | 44.35 | 44.35 | 44.00 | 44.00 | 44.00 | 26,000 |
| 21 Feb 2024 | 43.80 | 44.60 | 43.80 | 44.30 | 44.30 | 32,000 |
| 20 Feb 2024 | 44.10 | 44.20 | 43.90 | 43.95 | 43.95 | 31,000 |
| 19 Feb 2024 | 44.20 | 44.20 | 43.80 | 44.15 | 44.15 | 52,000 |
| 16 Feb 2024 | 44.20 | 44.20 | 43.90 | 44.20 | 44.20 | 37,000 |
| 15 Feb 2024 | 44.80 | 44.80 | 43.85 | 44.00 | 44.00 | 36,000 |
| 05 Feb 2024 | 43.80 | 44.35 | 43.80 | 44.35 | 44.35 | 21,000 |
| 02 Feb 2024 | 44.10 | 44.65 | 43.80 | 44.30 | 44.30 | 39,000 |
| 01 Feb 2024 | 43.35 | 44.10 | 43.30 | 43.80 | 43.80 | 35,000 |
| 31 Jan 2024 | 43.15 | 43.60 | 43.10 | 43.45 | 43.45 | 41,000 |
| 30 Jan 2024 | 43.20 | 43.25 | 43.10 | 43.15 | 43.15 | 34,000 |
| 29 Jan 2024 | 43.50 | 43.60 | 43.45 | 43.60 | 43.60 | 9,000 |
| 26 Jan 2024 | 44.20 | 44.25 | 44.00 | 44.00 | 44.00 | 12,000 |
| 25 Jan 2024 | 43.00 | 43.10 | 43.00 | 43.05 | 43.05 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.