Tian Zheng International Precision Machinery Co., Ltd. (TPEX:6654)
Taiwan
· Delayed Price · Currency is TWD 87.90
+0.10 (0.11%)
At close: Dec 5, 2025
TPEX:6654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.80 | 88.00 | 87.60 | 87.90 | 87.90 | 0.11% | 10,011 |
| Dec 4, 2025 | 88.80 | 89.00 | 87.50 | 87.80 | 87.80 | -2.77% | 44,620 |
| Dec 3, 2025 | 92.30 | 92.30 | 89.00 | 90.30 | 90.30 | 0.33% | 72,198 |
| Dec 2, 2025 | 86.00 | 91.90 | 86.00 | 90.00 | 90.00 | 5.88% | 61,331 |
| Dec 1, 2025 | 85.50 | 86.60 | 85.00 | 85.00 | 85.00 | - | 20,336 |
| Nov 28, 2025 | 85.10 | 86.50 | 85.00 | 85.00 | 85.00 | - | 22,265 |
| Nov 27, 2025 | 85.80 | 85.80 | 85.00 | 85.00 | 85.00 | - | 5,051 |
| Nov 26, 2025 | 83.70 | 85.00 | 83.70 | 85.00 | 85.00 | 2.04% | 31,001 |
| Nov 25, 2025 | 82.80 | 84.00 | 82.70 | 83.30 | 83.30 | 1.83% | 15,000 |
| Nov 24, 2025 | 80.60 | 82.20 | 80.60 | 81.80 | 81.80 | 1.24% | 9,799 |
| Nov 21, 2025 | 79.80 | 81.60 | 79.80 | 80.80 | 80.80 | -1.10% | 22,241 |
| Nov 20, 2025 | 84.00 | 85.00 | 81.00 | 81.70 | 81.70 | -1.92% | 38,938 |
| Nov 19, 2025 | 79.00 | 83.30 | 78.60 | 83.30 | 83.30 | 4.78% | 13,067 |
| Nov 18, 2025 | 81.00 | 83.80 | 79.30 | 79.50 | 79.50 | -3.87% | 94,605 |
| Nov 17, 2025 | 84.30 | 84.30 | 82.70 | 82.70 | 82.70 | -1.90% | 29,509 |
| Nov 14, 2025 | 84.00 | 85.00 | 84.00 | 84.30 | 84.30 | -0.82% | 6,130 |
| Nov 13, 2025 | 84.20 | 85.50 | 83.10 | 85.00 | 85.00 | -0.70% | 48,240 |
| Nov 12, 2025 | 82.40 | 86.80 | 82.30 | 85.60 | 85.60 | -0.93% | 120,466 |
| Nov 11, 2025 | 89.50 | 89.50 | 85.50 | 86.40 | 86.40 | -4.21% | 79,132 |
| Nov 10, 2025 | 89.20 | 90.50 | 87.20 | 90.20 | 90.20 | 1.01% | 76,150 |
| Nov 7, 2025 | 94.20 | 94.90 | 87.10 | 89.30 | 89.30 | -7.65% | 311,832 |
| Nov 6, 2025 | 96.50 | 99.80 | 94.00 | 96.70 | 96.70 | 3.98% | 262,158 |
| Nov 5, 2025 | 91.00 | 93.20 | 90.20 | 93.00 | 93.00 | 0.32% | 189,031 |
| Nov 4, 2025 | 98.10 | 98.90 | 90.60 | 92.70 | 92.70 | -1.28% | 577,481 |
| Nov 3, 2025 | 87.20 | 93.90 | 87.20 | 93.90 | 93.90 | 9.95% | 423,601 |
| Oct 31, 2025 | 80.80 | 86.00 | 78.50 | 85.40 | 85.40 | 8.38% | 342,591 |
| Oct 30, 2025 | 73.90 | 79.50 | 73.90 | 78.80 | 78.80 | 7.80% | 262,913 |
| Oct 29, 2025 | 74.50 | 74.50 | 71.00 | 73.10 | 73.10 | 3.98% | 75,002 |
| Oct 28, 2025 | 70.20 | 72.80 | 69.50 | 70.30 | 70.30 | 1.88% | 40,054 |
| Oct 27, 2025 | 69.90 | 70.50 | 69.00 | 69.00 | 69.00 | 0.73% | 71,212 |
| Oct 23, 2025 | 68.00 | 72.00 | 68.00 | 68.50 | 68.50 | 1.03% | 85,080 |
| Oct 22, 2025 | 65.20 | 69.30 | 65.20 | 67.80 | 67.80 | 3.99% | 59,808 |
| Oct 21, 2025 | 65.60 | 66.20 | 65.20 | 65.20 | 65.20 | -0.31% | 59,000 |
| Oct 20, 2025 | 66.00 | 67.00 | 65.40 | 65.40 | 65.40 | -0.15% | 99,000 |
| Oct 17, 2025 | 65.00 | 66.40 | 65.00 | 65.50 | 65.50 | -0.46% | 41,023 |
| Oct 16, 2025 | 68.40 | 68.60 | 65.70 | 65.80 | 65.80 | -3.94% | 216,369 |
| Oct 15, 2025 | 68.50 | 69.30 | 68.50 | 68.50 | 68.50 | - | 20,002 |
| Oct 14, 2025 | 70.00 | 71.50 | 68.20 | 68.50 | 68.50 | 0.15% | 86,813 |
| Oct 13, 2025 | 68.00 | 70.30 | 68.00 | 68.40 | 68.40 | -1.16% | 41,611 |
| Oct 9, 2025 | 69.50 | 70.00 | 69.10 | 69.20 | 69.20 | -0.43% | 72,001 |
| Oct 8, 2025 | 69.30 | 70.00 | 69.10 | 69.50 | 69.50 | -0.14% | 47,211 |
| Oct 7, 2025 | 70.40 | 70.40 | 69.20 | 69.60 | 69.60 | -1.69% | 92,187 |
| Oct 3, 2025 | 71.00 | 71.50 | 70.80 | 70.80 | 70.80 | -0.56% | 31,150 |
| Oct 2, 2025 | 71.90 | 71.90 | 70.70 | 71.20 | 71.20 | -0.70% | 71,300 |
| Oct 1, 2025 | 72.00 | 72.60 | 71.40 | 71.70 | 71.70 | -0.28% | 41,026 |
| Sep 30, 2025 | 72.00 | 72.60 | 71.60 | 71.90 | 71.90 | -0.28% | 69,118 |
| Sep 26, 2025 | 72.10 | 72.30 | 71.90 | 72.10 | 72.10 | -1.10% | 29,403 |
| Sep 25, 2025 | 72.30 | 72.90 | 72.10 | 72.90 | 72.90 | 0.97% | 7,013 |
| Sep 24, 2025 | 72.20 | 72.60 | 71.90 | 72.20 | 72.20 | - | 26,010 |
| Sep 23, 2025 | 72.50 | 73.70 | 72.20 | 72.20 | 72.20 | -0.41% | 79,250 |
| Sep 22, 2025 | 72.80 | 73.00 | 72.40 | 72.50 | 72.50 | -0.41% | 48,208 |
| Sep 19, 2025 | 73.00 | 73.00 | 72.60 | 72.80 | 72.80 | -0.14% | 60,857 |
| Sep 18, 2025 | 72.20 | 73.50 | 72.20 | 72.90 | 72.90 | -0.55% | 42,309 |
| Sep 17, 2025 | 74.00 | 74.00 | 73.10 | 73.30 | 73.30 | -1.21% | 55,003 |
| Sep 16, 2025 | 73.70 | 74.20 | 73.40 | 74.20 | 74.20 | 0.68% | 17,308 |
| Sep 15, 2025 | 73.30 | 73.70 | 73.20 | 73.70 | 73.70 | 0.55% | 13,044 |
| Sep 12, 2025 | 73.40 | 74.00 | 73.20 | 73.30 | 73.30 | 0.27% | 12,051 |
| Sep 11, 2025 | 73.40 | 73.50 | 72.90 | 73.10 | 73.10 | -0.14% | 64,000 |
| Sep 10, 2025 | 73.20 | 73.80 | 73.00 | 73.20 | 73.20 | -1.08% | 49,174 |
| Sep 9, 2025 | 72.90 | 74.00 | 72.80 | 74.00 | 74.00 | -1.86% | 90,018 |
| Sep 8, 2025 | 75.70 | 76.00 | 75.10 | 75.40 | 75.40 | -0.40% | 24,216 |
| Sep 5, 2025 | 74.50 | 75.80 | 74.50 | 75.70 | 75.70 | 1.75% | 28,397 |
| Sep 4, 2025 | 74.00 | 74.60 | 73.90 | 74.40 | 74.40 | 0.54% | 16,030 |
| Sep 3, 2025 | 74.00 | 74.60 | 72.80 | 74.00 | 74.00 | -1.73% | 49,691 |
| Sep 2, 2025 | 80.00 | 80.00 | 74.70 | 75.30 | 75.30 | -2.59% | 61,125 |
| Sep 1, 2025 | 79.00 | 81.80 | 76.80 | 77.30 | 77.30 | 0.26% | 147,326 |
| Aug 29, 2025 | 74.90 | 79.40 | 73.90 | 77.10 | 77.10 | 6.64% | 276,804 |
| Aug 28, 2025 | 72.30 | 72.80 | 72.30 | 72.30 | 72.30 | -0.55% | 39,002 |
| Aug 27, 2025 | 72.10 | 72.70 | 72.10 | 72.70 | 72.70 | 0.28% | 20,312 |
| Aug 26, 2025 | 73.50 | 73.80 | 72.10 | 72.50 | 72.50 | -2.03% | 142,135 |
| Aug 25, 2025 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 0.27% | 52,110 |
| Aug 22, 2025 | 73.30 | 73.80 | 73.10 | 73.80 | 73.80 | - | 14,002 |
| Aug 21, 2025 | 73.70 | 74.50 | 73.60 | 73.80 | 73.80 | 0.27% | 32,000 |
| Aug 20, 2025 | 73.80 | 73.80 | 73.00 | 73.60 | 73.60 | -1.08% | 29,003 |
| Aug 19, 2025 | 73.90 | 74.40 | 73.50 | 74.40 | 74.40 | 0.68% | 16,000 |
| Aug 18, 2025 | 73.80 | 74.70 | 73.70 | 73.90 | 73.90 | 0.14% | 41,647 |
| Aug 15, 2025 | 74.00 | 74.00 | 73.40 | 73.80 | 73.80 | -0.27% | 31,003 |
| Aug 14, 2025 | 73.50 | 74.10 | 73.30 | 74.00 | 74.00 | 0.95% | 28,005 |
| Aug 13, 2025 | 73.00 | 73.70 | 73.00 | 73.30 | 73.30 | 0.41% | 22,076 |
| Aug 12, 2025 | 72.50 | 73.50 | 72.10 | 73.00 | 73.00 | -0.68% | 26,122 |
| Aug 11, 2025 | 73.00 | 73.50 | 72.50 | 73.50 | 73.50 | - | 33,108 |
| Aug 8, 2025 | 73.50 | 73.80 | 73.30 | 73.50 | 73.50 | -0.27% | 46,102 |
| Aug 7, 2025 | 73.00 | 74.10 | 73.00 | 73.70 | 73.70 | 1.10% | 43,069 |
| Aug 6, 2025 | 72.70 | 74.00 | 72.70 | 72.90 | 72.90 | 0.41% | 61,840 |
| Aug 5, 2025 | 73.00 | 73.60 | 72.50 | 72.60 | 72.60 | -0.14% | 72,428 |
| Aug 4, 2025 | 72.40 | 73.00 | 72.40 | 72.70 | 72.70 | 0.41% | 35,315 |
| Aug 1, 2025 | 72.50 | 73.00 | 72.30 | 72.40 | 72.40 | -0.69% | 100,108 |
| Jul 31, 2025 | 73.10 | 73.60 | 72.90 | 72.90 | 72.90 | -0.14% | 41,014 |
| Jul 30, 2025 | 72.70 | 73.00 | 72.50 | 73.00 | 73.00 | 0.97% | 48,001 |
| Jul 29, 2025 | 73.00 | 73.00 | 71.70 | 72.30 | 72.30 | -0.82% | 75,052 |
| Jul 28, 2025 | 74.20 | 74.20 | 72.30 | 72.90 | 72.90 | -1.75% | 156,546 |
| Jul 25, 2025 | 74.50 | 74.50 | 74.20 | 74.20 | 74.20 | -0.40% | 16,517 |
| Jul 24, 2025 | 75.50 | 75.50 | 74.20 | 74.50 | 74.50 | -1.32% | 77,004 |
| Jul 23, 2025 | 74.30 | 75.50 | 74.30 | 75.50 | 75.50 | 1.34% | 32,306 |
| Jul 22, 2025 | 75.10 | 75.30 | 74.40 | 74.50 | 74.50 | -0.80% | 64,140 |
| Jul 21, 2025 | 74.20 | 75.60 | 74.20 | 75.10 | 75.10 | -0.66% | 18,070 |
| Jul 18, 2025 | 75.30 | 76.00 | 75.30 | 75.60 | 75.60 | 0.40% | 19,200 |
| Jul 17, 2025 | 75.40 | 76.00 | 75.20 | 75.30 | 75.30 | -0.26% | 7,000 |
| Jul 16, 2025 | 75.40 | 77.20 | 75.40 | 75.50 | 75.50 | -1.69% | 143,002 |
| Jul 15, 2025 | 76.60 | 77.50 | 75.00 | 76.80 | 76.80 | 0.26% | 111,054 |