Tze Shin International Co., Ltd. 2611
TWSE · Taiwan · Industrial Services
TWD 14.30-0.05 (-0.35%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.30 | -0.35% | TWD 14.45 | TWD 14.45 | TWD 14.25 | 107.05K |
| 2026-10-01 | TWD 14.35 | -1.03% | TWD 14.30 | TWD 14.45 | TWD 14.30 | 233.12K |
| 2026-09-30 | TWD 14.50 | +3.20% | TWD 14.15 | TWD 14.50 | TWD 14.15 | 491.11K |
| 2026-09-29 | TWD 14.05 | 0.00% | TWD 14.15 | TWD 14.15 | TWD 13.95 | 223.10K |
| 2026-09-24 | TWD 14.05 | -0.71% | TWD 14.20 | TWD 14.20 | TWD 13.95 | 284.21K |
| 2026-09-23 | TWD 14.15 | -0.70% | TWD 14.40 | TWD 14.40 | TWD 14.15 | 244.80K |
| 2026-09-22 | TWD 14.25 | -1.72% | TWD 14.55 | TWD 14.55 | TWD 14.25 | 586.43K |
| 2026-09-21 | TWD 14.50 | +0.69% | TWD 14.45 | TWD 14.50 | TWD 14.35 | 283.30K |
| 2026-09-18 | TWD 14.40 | +0.70% | TWD 14.45 | TWD 14.45 | TWD 14.30 | 471.05K |
| 2026-09-17 | TWD 14.30 | +1.06% | TWD 14.25 | TWD 14.35 | TWD 14.15 | 287.20K |
| 2026-09-16 | TWD 14.15 | +1.07% | TWD 14.05 | TWD 14.25 | TWD 14.05 | 352.31K |
| 2026-09-15 | TWD 14.00 | +1.08% | TWD 13.95 | TWD 14.15 | TWD 13.95 | 423.90K |
| 2026-09-14 | TWD 13.85 | -0.36% | TWD 13.90 | TWD 13.90 | TWD 13.70 | 201.60K |
| 2026-09-11 | TWD 13.90 | 0.00% | TWD 14.00 | TWD 14.15 | TWD 13.80 | 289.30K |
| 2026-09-10 | TWD 13.90 | -1.07% | TWD 14.05 | TWD 14.15 | TWD 13.85 | 478.18K |
| 2026-09-09 | TWD 14.05 | +0.36% | TWD 13.90 | TWD 14.20 | TWD 13.90 | 295.30K |
| 2026-09-08 | TWD 14.00 | -1.75% | TWD 14.25 | TWD 14.25 | TWD 13.95 | 1.04M |
| 2026-09-07 | TWD 14.25 | -1.38% | TWD 14.50 | TWD 14.55 | TWD 14.25 | 473.10K |
| 2026-09-04 | TWD 14.45 | -0.69% | TWD 14.65 | TWD 14.65 | TWD 14.35 | 544.80K |
| 2026-09-03 | TWD 14.55 | -0.68% | TWD 14.80 | TWD 14.95 | TWD 14.55 | 639.00K |
| 2026-09-02 | TWD 14.65 | -1.01% | TWD 14.80 | TWD 14.85 | TWD 14.60 | 481.81K |
| 2026-09-01 | TWD 14.80 | -0.34% | TWD 15.00 | TWD 15.00 | TWD 14.70 | 462.53K |
| 2026-08-31 | TWD 14.85 | -0.34% | TWD 14.90 | TWD 15.25 | TWD 14.65 | 902.00K |
| 2026-08-28 | TWD 14.90 | -1.32% | TWD 15.10 | TWD 15.50 | TWD 14.80 | 1.13M |
| 2026-08-27 | TWD 15.10 | -0.66% | TWD 15.15 | TWD 15.50 | TWD 15.10 | 925.33K |
| 2026-08-26 | TWD 15.20 | -6.17% | TWD 15.75 | TWD 16.15 | TWD 15.15 | 2.06M |
| 2026-08-25 | TWD 16.20 | -2.11% | TWD 16.55 | TWD 17.00 | TWD 15.75 | 3.83M |
| 2026-08-24 | TWD 16.55 | -3.78% | TWD 18.45 | TWD 18.45 | TWD 16.35 | 5.70M |
| 2026-08-21 | TWD 17.20 | +7.50% | TWD 15.90 | TWD 17.50 | TWD 15.60 | 6.91M |
| 2026-08-20 | TWD 16.00 | +3.23% | TWD 16.30 | TWD 17.00 | TWD 15.70 | 4.26M |
| 2026-08-19 | TWD 15.50 | +0.65% | TWD 15.40 | TWD 15.65 | TWD 15.25 | 1.81M |
| 2026-08-18 | TWD 15.40 | +1.65% | TWD 15.15 | TWD 15.45 | TWD 15.05 | 1.35M |
| 2026-08-17 | TWD 15.15 | +1.34% | TWD 14.95 | TWD 15.25 | TWD 14.80 | 1.03M |
| 2026-08-14 | TWD 14.95 | +2.40% | TWD 14.45 | TWD 15.15 | TWD 14.00 | 1.75M |
| 2026-08-13 | TWD 14.60 | +5.04% | TWD 14.00 | TWD 14.60 | TWD 14.00 | 663.10K |
| 2026-08-12 | TWD 13.90 | -1.07% | TWD 14.05 | TWD 14.10 | TWD 13.90 | 145.70K |
| 2026-08-11 | TWD 14.05 | -1.40% | TWD 14.25 | TWD 14.25 | TWD 13.90 | 220.30K |
| 2026-08-10 | TWD 14.25 | +2.15% | TWD 13.95 | TWD 14.25 | TWD 13.90 | 273.70K |
| 2026-08-07 | TWD 13.95 | +4.10% | TWD 13.50 | TWD 14.15 | TWD 13.50 | 468.11K |
| 2026-08-06 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.50 | TWD 13.30 | 151.47K |
| 2026-08-05 | TWD 13.40 | +0.37% | TWD 13.50 | TWD 13.50 | TWD 13.40 | 134.30K |
| 2026-08-04 | TWD 13.35 | -0.74% | TWD 13.50 | TWD 13.50 | TWD 13.25 | 165.90K |
| 2026-08-03 | TWD 13.45 | +0.75% | TWD 13.30 | TWD 13.45 | TWD 13.20 | 282.11K |
| 2026-07-31 | TWD 13.35 | +1.91% | TWD 13.30 | TWD 13.55 | TWD 13.30 | 111.17K |
| 2026-07-30 | TWD 13.10 | -2.24% | TWD 13.40 | TWD 13.50 | TWD 13.10 | 230.30K |
| 2026-07-29 | TWD 13.40 | -1.83% | TWD 13.95 | TWD 13.95 | TWD 13.20 | 561.10K |
| 2026-07-28 | TWD 13.65 | -1.80% | TWD 13.80 | TWD 13.85 | TWD 13.65 | 169.00K |
| 2026-07-27 | TWD 13.90 | -2.11% | TWD 14.30 | TWD 14.30 | TWD 13.80 | 226.24K |
| 2026-07-24 | TWD 14.20 | -0.35% | TWD 14.20 | TWD 14.30 | TWD 14.15 | 145.30K |
| 2026-07-23 | TWD 14.25 | -0.35% | TWD 14.45 | TWD 14.45 | TWD 14.10 | 164.00K |
| 2026-07-22 | TWD 14.30 | -0.69% | TWD 14.55 | TWD 14.55 | TWD 14.30 | 191.16K |
| 2026-07-21 | TWD 14.40 | +1.41% | TWD 14.20 | TWD 14.55 | TWD 14.20 | 365.20K |
| 2026-07-20 | TWD 14.20 | +1.43% | TWD 14.40 | TWD 14.40 | TWD 13.85 | 259.02K |
| 2026-07-17 | TWD 14.00 | -1.75% | TWD 14.45 | TWD 14.45 | TWD 13.95 | 414.64K |
| 2026-07-16 | TWD 14.25 | -0.70% | TWD 14.35 | TWD 14.45 | TWD 14.20 | 234.02K |
| 2026-07-15 | TWD 14.35 | +0.70% | TWD 14.30 | TWD 14.40 | TWD 14.20 | 240.50K |
| 2026-07-14 | TWD 14.25 | -2.06% | TWD 14.75 | TWD 14.75 | TWD 14.05 | 365.00K |
| 2026-07-13 | TWD 14.55 | -0.34% | TWD 14.80 | TWD 14.80 | TWD 14.40 | 626.12K |
| 2026-07-10 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.60 | 0 |
| 2026-07-09 | TWD 14.60 | +1.74% | TWD 14.45 | TWD 14.65 | TWD 14.25 | 376.20K |
| 2026-07-08 | TWD 14.35 | +1.06% | TWD 14.20 | TWD 14.40 | TWD 14.05 | 432.66K |
| 2026-07-07 | TWD 14.20 | -2.07% | TWD 14.50 | TWD 14.55 | TWD 14.20 | 649.13K |
| 2026-07-06 | TWD 14.50 | +1.40% | TWD 14.35 | TWD 14.85 | TWD 14.35 | 828.50K |
| 2026-07-03 | TWD 14.30 | +4.00% | TWD 13.80 | TWD 14.30 | TWD 13.80 | 903.55K |
| 2026-07-02 | TWD 13.75 | +1.10% | TWD 13.65 | TWD 13.80 | TWD 13.65 | 383.10K |
| 2026-07-01 | TWD 13.60 | -0.37% | TWD 13.70 | TWD 13.70 | TWD 13.55 | 235.41K |
| 2026-06-30 | TWD 13.65 | +0.74% | TWD 13.55 | TWD 13.65 | TWD 13.50 | 338.50K |
| 2026-06-29 | TWD 13.55 | +0.74% | TWD 13.50 | TWD 13.60 | TWD 13.45 | 264.53K |
| 2026-06-26 | TWD 13.45 | -2.18% | TWD 13.75 | TWD 13.75 | TWD 13.40 | 381.76K |
| 2026-06-25 | TWD 13.75 | 0.00% | TWD 13.80 | TWD 13.85 | TWD 13.70 | 214.80K |
| 2026-06-24 | TWD 13.75 | +0.73% | TWD 13.65 | TWD 13.90 | TWD 13.65 | 275.38K |
| 2026-06-23 | TWD 13.65 | -1.44% | TWD 13.80 | TWD 13.80 | TWD 13.65 | 291.55K |
| 2026-06-22 | TWD 13.85 | -1.07% | TWD 14.00 | TWD 14.00 | TWD 13.60 | 447.94K |
| 2026-06-18 | TWD 14.00 | -0.36% | TWD 14.10 | TWD 14.20 | TWD 13.95 | 339.38K |
| 2026-06-17 | TWD 14.05 | +1.08% | TWD 13.85 | TWD 14.15 | TWD 13.80 | 600.26K |
| 2026-06-16 | TWD 13.90 | -0.36% | TWD 14.00 | TWD 14.05 | TWD 13.80 | 273.16K |
| 2026-06-15 | TWD 13.95 | +1.09% | TWD 13.90 | TWD 14.05 | TWD 13.80 | 295.95K |
| 2026-06-12 | TWD 13.80 | +1.10% | TWD 13.70 | TWD 13.95 | TWD 13.70 | 414.80K |
| 2026-06-11 | TWD 13.65 | -1.09% | TWD 13.70 | TWD 13.80 | TWD 13.50 | 515.26K |
| 2026-06-10 | TWD 13.80 | -0.72% | TWD 14.05 | TWD 14.05 | TWD 13.80 | 214.63K |
| 2026-06-09 | TWD 13.90 | 0.00% | TWD 13.90 | TWD 14.10 | TWD 13.90 | 323.00K |
| 2026-06-08 | TWD 13.90 | -1.77% | TWD 13.60 | TWD 13.95 | TWD 13.25 | 989.10K |
| 2026-06-05 | TWD 14.15 | +1.80% | TWD 13.90 | TWD 14.30 | TWD 13.85 | 1.17M |
| 2026-06-04 | TWD 13.90 | +0.72% | TWD 13.80 | TWD 14.05 | TWD 13.55 | 626.16K |
| 2026-06-03 | TWD 13.80 | +1.47% | TWD 13.70 | TWD 14.00 | TWD 13.50 | 601.99K |
| 2026-06-02 | TWD 13.60 | -0.37% | TWD 13.90 | TWD 13.90 | TWD 13.35 | 741.60K |
| 2026-06-01 | TWD 13.65 | +5.00% | TWD 13.00 | TWD 13.65 | TWD 12.95 | 1.11M |
| 2026-05-29 | TWD 13.00 | -0.38% | TWD 13.05 | TWD 13.05 | TWD 12.90 | 340.70K |
| 2026-05-28 | TWD 13.05 | +0.77% | TWD 13.00 | TWD 13.05 | TWD 12.80 | 530.21K |
| 2026-05-27 | TWD 12.95 | +0.39% | TWD 12.90 | TWD 13.00 | TWD 12.65 | 679.40K |