Skip to main content
Tze Shin International Co., Ltd. (TPE:2611)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
13.60
+0.05 (0.37%)
Apr 29, 2026, 1:30 PM CST

Tze Shin International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7013.7013.5013.6013.600.37%138,576
Apr 28, 202613.5513.6013.4013.5513.551.12%179,860
Apr 27, 202613.7013.7013.2013.4013.40-2.19%530,112
Apr 24, 202613.9513.9513.7013.7013.70-1.79%458,954
Apr 23, 202614.4014.4013.7513.9513.95-3.13%862,749
Apr 22, 202614.5014.5014.2514.4014.40-0.69%376,603
Apr 21, 202614.5014.6014.5014.5014.50-205,269
Apr 20, 202614.7014.7014.5014.5014.50-1.36%302,027
Apr 17, 202615.0015.0014.6014.7014.70-2.00%425,957
Apr 16, 202615.0015.1014.9015.0015.000.67%608,378
Apr 15, 202615.1015.1014.9014.9014.90-1.00%405,466
Apr 14, 202615.2015.2015.0015.0515.050.67%435,257
Apr 13, 202615.3515.3514.8514.9514.95-1.32%2,172,547
Apr 10, 202614.3015.1514.3015.1515.159.78%3,314,600
Apr 9, 202613.8513.9013.8013.8013.80-0.36%177,782
Apr 8, 202613.9513.9513.7513.8513.851.09%335,820
Apr 7, 202613.8513.9513.7013.7013.70-1.08%221,521
Apr 2, 202613.9514.0013.8513.8513.85-0.72%214,179
Apr 1, 202614.0514.1513.9013.9513.95-2.79%497,404
Mar 31, 202614.6014.6014.3014.3513.83-2.05%688,109
Mar 30, 202614.4014.6514.3514.6514.121.03%403,682
Mar 27, 202614.5014.5014.4014.5013.97-218,056
Mar 26, 202614.4514.6014.4514.5013.97-0.34%287,180
Mar 25, 202614.6014.6014.4514.5514.020.34%206,517
Mar 24, 202614.6014.6514.3514.5013.97-234,991
Mar 23, 202614.6514.6514.4014.5013.97-1.69%294,466
Mar 20, 202614.7014.8514.6014.7514.220.34%210,571
Mar 19, 202614.8514.9014.7014.7014.17-1.01%300,798
Mar 18, 202615.1015.1014.8014.8514.31-0.67%258,256
Mar 17, 202614.9515.1014.9514.9514.41-294,763
Mar 16, 202614.8515.0014.8514.9514.410.67%285,041
Mar 13, 202614.9015.0014.8014.8514.31-1.33%252,720
Mar 12, 202615.1515.1515.0015.0514.500.33%303,343
Mar 11, 202614.8015.1014.7015.0014.463.81%797,769
Mar 10, 202614.6014.6014.4014.4513.930.35%235,834
Mar 9, 202614.5514.8014.1014.4013.88-2.70%573,702
Mar 6, 202614.9014.9014.6014.8014.26-0.67%323,283
Mar 5, 202615.0015.3514.8014.9014.360.34%467,897
Mar 4, 202615.8015.8514.7514.8514.31-4.19%1,178,068
Mar 3, 202615.5016.0015.4015.5014.941.31%2,043,550
Mar 2, 202615.1515.4514.8015.3014.754.79%1,443,731
Feb 26, 202614.5014.7514.5014.6014.070.69%414,624
Feb 25, 202614.4514.5514.4014.5013.970.35%271,780
Feb 24, 202614.5514.7014.4014.4513.93-0.69%423,085
Feb 23, 202614.4014.6514.4014.5514.021.04%247,813
Feb 11, 202614.6014.6014.3014.4013.88-0.69%454,516
Feb 10, 202614.5514.6014.4514.5013.97-0.34%338,039
Feb 9, 202614.6514.6514.5014.5514.02-183,304
Feb 6, 202614.8014.8014.4014.5514.02-1.02%222,306
Feb 5, 202614.7014.9014.7014.7014.17-0.34%119,190
Feb 4, 202614.5014.7514.4014.7514.221.72%215,219
Feb 3, 202614.9014.9014.5014.5013.97-1.36%445,619
Feb 2, 202615.1515.1514.7014.7014.17-2.33%396,662
Jan 30, 202615.1015.1014.9015.0514.50-0.66%253,388
Jan 29, 202615.4015.4015.0515.1514.60-1.62%388,639
Jan 28, 202615.1015.9015.1015.4014.842.67%1,663,501
Jan 27, 202615.2015.3515.0015.0014.46-1.64%255,586
Jan 26, 202615.0015.3015.0015.2514.700.99%388,335
Jan 23, 202615.2015.2014.9515.1014.55-0.66%237,439
Jan 22, 202615.3015.3515.1515.2014.65-415,196
Jan 21, 202615.1515.3015.0515.2014.650.33%338,221
Jan 20, 202615.2515.3015.1015.1514.60-290,937
Jan 19, 202615.0015.2515.0015.1514.601.00%488,487
Jan 16, 202615.0015.0514.9015.0014.46-291,276
Jan 15, 202615.1015.1515.0015.0014.46-0.66%395,073
Jan 14, 202615.1015.1514.9515.1014.550.33%504,279
Jan 13, 202615.0515.2014.8515.0514.50-0.33%331,358
Jan 12, 202614.9515.1014.8015.1014.552.03%384,767
Jan 9, 202614.9514.9514.7014.8014.26-298,103
Jan 8, 202615.0515.0514.7014.8014.26-1.00%270,188
Jan 7, 202614.4514.9514.4514.9514.413.10%466,818
Jan 6, 202614.4514.6514.4014.5013.970.35%354,895
Jan 5, 202614.7014.7514.4514.4513.93-1.70%452,331
Jan 2, 202614.9014.9514.7014.7014.17-0.34%257,705
Dec 31, 202514.7514.8014.7014.7514.22-131,025
Dec 30, 202514.7514.8014.7014.7514.22-0.67%160,591
Dec 29, 202514.9015.0014.7014.8514.310.34%153,606
Dec 26, 202514.7014.9014.7014.8014.26-206,502
Dec 24, 202514.9015.1514.8014.8014.26-0.67%275,628
Dec 23, 202514.9014.9014.8014.9014.36-163,711
Dec 22, 202514.9515.0014.8014.9014.36-0.33%228,034
Dec 19, 202514.9015.0014.8014.9514.410.67%148,968
Dec 18, 202514.9014.9514.7514.8514.31-0.34%237,179
Dec 17, 202514.9515.0514.9014.9014.360.34%178,379
Dec 16, 202515.0015.0014.7014.8514.31-1.00%245,885
Dec 15, 202514.8515.1014.8515.0014.461.01%239,866
Dec 12, 202515.0015.0014.8014.8514.31-1.00%292,919
Dec 11, 202514.8515.0014.8515.0014.460.33%235,302
Dec 10, 202515.1015.1514.8514.9514.41-0.33%328,440
Dec 9, 202515.0015.0514.8015.0014.460.33%223,108
Dec 8, 202515.2015.2014.9514.9514.41-1.64%398,615
Dec 5, 202515.7016.0515.2015.2014.65-3.80%1,133,819
Dec 4, 202515.4516.3015.4515.8015.234.98%3,258,857
Dec 3, 202515.1015.3015.0015.0514.50-0.66%227,609
Dec 2, 202515.1015.5015.0515.1514.601.68%421,430
Dec 1, 202515.2015.3014.9014.9014.36-1.32%252,840
Nov 28, 202515.2015.2514.9515.1014.550.33%270,416
Nov 27, 202515.1015.1514.9015.0514.50-0.33%142,764
Nov 26, 202514.9515.5014.9515.1014.552.37%377,365
Nov 25, 202514.6514.7514.5514.7514.222.08%190,643