Tian Zheng International Precision Machinery Co., Ltd. (TPEX:6654)
Taiwan
· Delayed Price · Currency is TWD 89.20
-2.30 (-2.51%)
Apr 29, 2026, 1:30 PM CST
TPEX:6654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 91.50 | 91.50 | 91.40 | 91.40 | 91.40 | -0.22% | 18,116 |
| Mar 16, 2026 | 93.00 | 93.00 | 91.60 | 91.60 | 91.60 | -2.14% | 12,376 |
| Mar 13, 2026 | 93.60 | 93.60 | 92.40 | 93.60 | 93.60 | 0.32% | 37,151 |
| Mar 12, 2026 | 91.90 | 93.60 | 91.90 | 93.30 | 93.30 | 0.21% | 10,300 |
| Mar 11, 2026 | 90.00 | 94.60 | 90.00 | 93.10 | 93.10 | 2.31% | 17,086 |
| Mar 10, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.82% | 20,283 |
| Mar 9, 2026 | 85.60 | 89.00 | 85.60 | 88.50 | 88.50 | -5.04% | 45,005 |
| Mar 5, 2026 | 95.90 | 95.90 | 92.60 | 93.20 | 93.20 | 2.42% | 28,078 |
| Mar 4, 2026 | 96.00 | 96.00 | 90.00 | 91.00 | 91.00 | -5.01% | 33,454 |
| Mar 3, 2026 | 93.60 | 95.80 | 93.50 | 95.80 | 95.80 | 2.35% | 6,005 |
| Mar 2, 2026 | 94.30 | 94.30 | 92.00 | 93.60 | 93.60 | -2.09% | 23,648 |
| Feb 26, 2026 | 96.10 | 96.10 | 95.60 | 95.60 | 95.60 | - | 14,257 |
| Feb 25, 2026 | 96.10 | 97.00 | 95.60 | 95.60 | 95.60 | 0.31% | 61,897 |
| Feb 24, 2026 | 96.80 | 97.00 | 95.20 | 95.30 | 95.30 | 0.21% | 42,126 |
| Feb 23, 2026 | 93.80 | 97.00 | 93.80 | 95.10 | 95.10 | 1.39% | 51,628 |
| Feb 11, 2026 | 90.90 | 93.80 | 90.90 | 93.80 | 93.80 | 3.19% | 76,841 |
| Feb 10, 2026 | 92.00 | 93.40 | 90.00 | 90.90 | 90.90 | 0.44% | 37,152 |
| Feb 9, 2026 | 90.20 | 91.50 | 90.00 | 90.50 | 90.50 | 0.22% | 22,000 |
| Feb 6, 2026 | 90.50 | 91.10 | 90.00 | 90.30 | 90.30 | -1.85% | 28,001 |
| Feb 5, 2026 | 93.80 | 93.80 | 91.00 | 92.00 | 92.00 | - | 13,201 |
| Feb 4, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 39,362 |
| Feb 3, 2026 | 87.20 | 90.00 | 87.20 | 90.00 | 90.00 | 4.65% | 17,103 |
| Feb 2, 2026 | 86.00 | 88.60 | 85.90 | 86.00 | 86.00 | -3.48% | 48,780 |
| Jan 30, 2026 | 90.50 | 92.00 | 88.10 | 89.10 | 89.10 | -3.15% | 29,627 |
| Jan 29, 2026 | 93.10 | 95.00 | 92.00 | 92.00 | 92.00 | - | 9,011 |
| Jan 28, 2026 | 94.10 | 94.70 | 92.00 | 92.00 | 92.00 | -2.44% | 30,106 |
| Jan 27, 2026 | 95.00 | 96.00 | 94.10 | 94.30 | 94.30 | -1.77% | 64,222 |
| Jan 26, 2026 | 96.60 | 96.80 | 94.90 | 96.00 | 96.00 | -0.41% | 31,575 |
| Jan 23, 2026 | 98.60 | 99.00 | 95.00 | 96.40 | 96.40 | -2.13% | 78,112 |
| Jan 22, 2026 | 97.00 | 98.60 | 97.00 | 98.50 | 98.50 | 1.55% | 51,310 |
| Jan 21, 2026 | 96.00 | 97.10 | 96.00 | 97.00 | 97.00 | 0.94% | 50,036 |
| Jan 20, 2026 | 97.00 | 97.00 | 95.00 | 96.10 | 96.10 | -0.93% | 46,807 |
| Jan 19, 2026 | 97.80 | 97.80 | 96.30 | 97.00 | 97.00 | -0.51% | 45,495 |
| Jan 16, 2026 | 97.50 | 97.60 | 96.30 | 97.50 | 97.50 | 0.62% | 30,256 |
| Jan 15, 2026 | 96.90 | 98.00 | 96.50 | 96.90 | 96.90 | 0.21% | 40,410 |
| Jan 14, 2026 | 98.90 | 99.50 | 94.00 | 96.70 | 96.70 | -0.31% | 219,474 |
| Jan 13, 2026 | 91.00 | 97.00 | 89.00 | 97.00 | 97.00 | 9.98% | 318,469 |
| Jan 12, 2026 | 87.00 | 88.40 | 87.00 | 88.20 | 88.20 | 2.56% | 64,319 |
| Jan 9, 2026 | 91.10 | 91.10 | 85.00 | 86.00 | 86.00 | 1.18% | 15,117 |
| Jan 8, 2026 | 84.50 | 87.00 | 84.50 | 85.00 | 85.00 | 0.59% | 10,000 |
| Jan 7, 2026 | 84.30 | 84.50 | 83.80 | 84.50 | 84.50 | 0.24% | 16,002 |
| Jan 6, 2026 | 83.50 | 84.30 | 83.50 | 84.30 | 84.30 | 0.96% | 24,260 |
| Jan 5, 2026 | 85.00 | 85.00 | 80.00 | 83.50 | 83.50 | -1.76% | 97,548 |
| Jan 2, 2026 | 85.10 | 85.30 | 84.80 | 85.00 | 85.00 | - | 43,156 |
| Dec 31, 2025 | 86.80 | 86.80 | 84.80 | 85.00 | 85.00 | -0.47% | 32,054 |
| Dec 30, 2025 | 85.80 | 85.80 | 84.30 | 85.40 | 85.40 | 1.91% | 19,015 |
| Dec 29, 2025 | 87.10 | 87.10 | 80.40 | 83.80 | 83.80 | -2.56% | 60,336 |
| Dec 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | 2,096 |
| Dec 24, 2025 | 87.20 | 87.20 | 85.60 | 87.00 | 87.00 | 0.69% | 3,005 |
| Dec 23, 2025 | 86.50 | 86.50 | 86.10 | 86.40 | 86.40 | 0.12% | 4,092 |
| Dec 22, 2025 | 86.90 | 87.70 | 85.50 | 86.30 | 86.30 | -0.80% | 33,333 |
| Dec 19, 2025 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 20,059 |
| Dec 18, 2025 | 86.70 | 86.70 | 86.00 | 86.00 | 86.00 | -0.81% | 2,449 |
| Dec 17, 2025 | 87.90 | 88.20 | 86.70 | 86.70 | 86.70 | -0.91% | 28,308 |
| Dec 16, 2025 | 87.00 | 87.50 | 86.80 | 87.50 | 87.50 | -1.46% | 8,629 |
| Dec 15, 2025 | 88.30 | 89.00 | 87.30 | 88.80 | 88.80 | - | 18,805 |
| Dec 12, 2025 | 88.80 | 88.80 | 87.40 | 88.80 | 88.80 | - | 17,598 |
| Dec 11, 2025 | 88.80 | 89.50 | 88.00 | 88.80 | 88.80 | 0.23% | 19,281 |
| Dec 10, 2025 | 88.50 | 88.60 | 87.80 | 88.60 | 88.60 | 0.11% | 12,069 |
| Dec 9, 2025 | 87.80 | 88.80 | 87.20 | 88.50 | 88.50 | 0.23% | 26,028 |
| Dec 8, 2025 | 88.20 | 88.30 | 88.00 | 88.30 | 88.30 | 0.46% | 12,110 |
| 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 |