Tian Zheng International Precision Machinery Co., Ltd.(TW:6654)
NT$178.00+4.00 (+2.30%)
TW:6654
Tian Zheng International Precision Machinery Co., Ltd. historical prices
NT$178.00
At close:+4.00 (+2.30%)
Tian Zheng International Precision Machinery Co., Ltd. (6654) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 174.00 | 178.50 | 172.00 | 178.00 | 178.00 | +2.30% | 15,824 | 0.37 |
| Nov 10, 2026 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -0.57% | 17,860 | 0.41 |
| Nov 09, 2026 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | +2.86% | 11,156 | 0.26 |
| Nov 06, 2026 | 156.50 | 175.00 | 156.00 | 175.00 | 175.00 | +1.16% | 99,403 | 2.34 |
| Nov 05, 2026 | 188.00 | 188.00 | 173.00 | 173.00 | 173.00 | -8.95% | 21,824 | 0.51 |
| Nov 04, 2026 | 198.00 | 198.00 | 185.00 | 190.00 | 190.00 | -2.31% | 19,039 | 0.44 |
| Nov 03, 2026 | 200.50 | 201.00 | 188.00 | 194.50 | 194.50 | -2.51% | 28,479 | 0.66 |
| Nov 02, 2026 | 200.00 | 200.00 | 199.50 | 199.50 | 199.50 | -0.75% | 2,029 | 0.05 |
| Oct 30, 2026 | 197.00 | 204.50 | 195.00 | 201.00 | 201.00 | -0.50% | 12,209 | 0.28 |
| Oct 29, 2026 | 198.00 | 202.00 | 194.00 | 202.00 | 202.00 | +1.51% | 10,401 | 0.24 |
| Oct 28, 2026 | 201.00 | 202.00 | 199.00 | 199.00 | 199.00 | +1.53% | 11,000 | 0.24 |
| Oct 27, 2026 | 197.00 | 201.50 | 194.00 | 196.00 | 196.00 | -2.00% | 16,349 | 0.35 |
| Oct 26, 2026 | 200.00 | 206.50 | 200.00 | 200.00 | 200.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 200.00 | 206.50 | 200.00 | 200.00 | 200.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 205.50 | 206.50 | 200.00 | 200.00 | 200.00 | -2.44% | 14,223 | 0.28 |
| Oct 21, 2026 | 206.50 | 210.00 | 204.50 | 205.00 | 205.00 | +0.24% | 27,111 | 0.53 |
| Oct 20, 2026 | 201.00 | 204.50 | 200.50 | 204.50 | 204.50 | +2.25% | 24,769 | 0.48 |
| Oct 19, 2026 | 198.00 | 200.00 | 192.00 | 200.00 | 200.00 | -1.23% | 39,318 | 0.77 |
| Oct 16, 2026 | 204.00 | 206.00 | 200.50 | 202.50 | 202.50 | +1.25% | 14,324 | 0.28 |
| Oct 15, 2026 | 205.00 | 207.00 | 198.00 | 200.00 | 200.00 | -5.44% | 101,182 | 2.01 |
| Oct 14, 2026 | 212.00 | 212.50 | 210.00 | 211.50 | 211.50 | +0.95% | 14,370 | 0.28 |
| Oct 13, 2026 | 218.00 | 225.00 | 208.50 | 209.50 | 209.50 | -1.87% | 77,582 | 1.56 |
| Oct 12, 2026 | 218.00 | 218.00 | 208.00 | 213.50 | 213.50 | -2.06% | 39,881 | 0.80 |
| Oct 09, 2026 | 218.00 | 220.00 | 215.00 | 218.00 | 218.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 217.00 | 220.00 | 215.00 | 218.00 | 218.00 | +0.46% | 19,726 | 0.38 |
| Oct 07, 2026 | 220.50 | 235.00 | 215.50 | 217.00 | 217.00 | -1.36% | 113,979 | 2.27 |
| Oct 06, 2026 | 221.00 | 221.00 | 217.00 | 220.00 | 220.00 | +0.46% | 55,969 | 1.11 |
| Oct 05, 2026 | 219.00 | 223.00 | 214.50 | 219.00 | 219.00 | 0.00% | 26,836 | 0.53 |
| Oct 02, 2026 | 215.00 | 221.00 | 214.00 | 219.00 | 219.00 | +4.29% | 94,842 | 1.83 |
| Oct 01, 2026 | 217.00 | 217.00 | 208.00 | 210.00 | 210.00 | -2.78% | 62,278 | 1.16 |
| Sep 30, 2026 | 206.50 | 217.50 | 203.00 | 216.00 | 216.00 | +8.00% | 84,734 | 1.55 |
| Sep 29, 2026 | 197.00 | 203.50 | 192.00 | 200.00 | 200.00 | +4.17% | 21,352 | 0.38 |
| Sep 28, 2026 | 192.00 | 202.00 | 192.00 | 192.00 | 192.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 192.00 | 202.00 | 192.00 | 192.00 | 192.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 202.00 | 202.00 | 192.00 | 192.00 | 192.00 | -1.29% | 21,301 | 0.36 |
| Sep 23, 2026 | 202.50 | 202.50 | 194.50 | 194.50 | 194.50 | -3.23% | 38,691 | 0.64 |
| Sep 22, 2026 | 211.50 | 211.50 | 200.00 | 201.00 | 201.00 | -3.37% | 38,537 | 0.61 |
| Sep 21, 2026 | 199.00 | 209.00 | 197.00 | 208.00 | 208.00 | +5.32% | 49,959 | 0.78 |
| Sep 18, 2026 | 200.00 | 201.50 | 196.00 | 197.50 | 197.50 | -1.25% | 34,853 | 0.50 |
| Sep 17, 2026 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 9,526 | 0.13 |
| Sep 16, 2026 | 199.00 | 205.00 | 199.00 | 202.00 | 202.00 | +1.51% | 18,299 | 0.24 |
| Sep 15, 2026 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | -2.45% | 16,597 | 0.19 |
| Sep 14, 2026 | 202.50 | 205.00 | 197.00 | 204.00 | 204.00 | +1.49% | 21,410 | 0.23 |
| Sep 11, 2026 | 207.00 | 207.00 | 199.00 | 201.00 | 201.00 | -1.95% | 29,723 | 0.29 |
| Sep 10, 2026 | 206.00 | 210.00 | 203.00 | 205.00 | 205.00 | -0.49% | 20,998 | 0.20 |
| Sep 09, 2026 | 225.50 | 225.50 | 206.00 | 206.00 | 206.00 | -7.42% | 74,082 | 0.71 |
| Sep 08, 2026 | 221.00 | 226.00 | 214.00 | 222.50 | 222.50 | +3.49% | 146,271 | 1.40 |
| Sep 07, 2026 | 219.50 | 224.50 | 212.00 | 215.00 | 215.00 | -2.05% | 85,102 | 0.81 |
| Sep 04, 2026 | 215.00 | 223.00 | 212.50 | 219.50 | 219.50 | +2.09% | 144,922 | 1.39 |
| Sep 03, 2026 | 200.50 | 220.00 | 200.50 | 215.00 | 215.00 | +7.50% | 229,441 | 2.24 |
