Taiwan - Delayed Quote TWD

Tze Shin International Co., Ltd. (2611.TW)

Compare
21.30
0.00
(0.00%)
At close: 1:30:40 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202521.4521.5021.1521.3021.30325,973
Jan 15, 202521.2021.5021.0521.3021.30383,300
Jan 14, 202520.7021.0520.6521.0521.05292,032
Jan 13, 202520.8020.8020.2520.5020.50504,226
Jan 10, 202520.7020.8020.4520.8020.80311,968
Jan 9, 202521.2021.4520.6520.6520.65662,301
Jan 8, 202521.3521.6021.2521.4521.45419,433
Jan 7, 202521.5521.5521.3021.3521.35321,465
Jan 6, 202521.6021.8521.5021.5021.50261,627
Jan 3, 202521.9021.9521.5021.5021.50287,837
Jan 2, 202521.2521.9521.2521.8521.85406,742
Dec 31, 202421.6521.6521.2521.2521.25316,000
Dec 30, 202421.9521.9521.5021.5021.50265,038
Dec 27, 202421.9022.0521.8021.8521.85245,600
Dec 26, 202421.9521.9521.8021.9021.90129,317
Dec 25, 202421.9021.9521.7521.8521.85185,569
Dec 24, 202421.8522.0521.8021.8521.85235,310
Dec 23, 202421.7521.8521.6521.7521.75263,948
Dec 20, 202421.8522.0021.6521.6521.65383,326
Dec 19, 202422.0022.0521.7021.9521.95338,288
Dec 18, 202421.9022.2521.8022.0522.05433,700
Dec 17, 202421.8522.0521.7021.8021.80289,102
Dec 16, 202422.2022.3021.7021.7021.70577,233
Dec 13, 202422.4022.5522.1522.1522.15461,188
Dec 12, 202422.6522.8022.5022.5022.50273,377
Dec 11, 202422.7523.1022.5522.6022.60470,556
Dec 10, 202423.1023.2522.6022.6522.651,065,975
Dec 9, 202422.2023.7022.1023.4023.403,615,255
Dec 6, 202422.1522.2522.0522.2022.20263,510
Dec 5, 202422.3522.3522.1022.1522.15257,286
Dec 4, 202422.4522.5022.2522.3522.35265,178
Dec 3, 202422.3522.6522.3522.3522.35500,947
Dec 2, 202422.3022.5522.2522.2522.25246,001
Nov 29, 202422.2522.4022.0522.2522.25309,694
Nov 28, 202422.4522.5522.2022.3022.30691,874
Nov 27, 202423.0523.0522.4022.4022.40881,147
Nov 26, 202422.9523.2022.9523.0023.00310,694
Nov 25, 202423.0523.1522.9022.9522.95294,000
Nov 22, 202423.2023.2023.0023.0023.00351,266
Nov 21, 202422.8523.2022.8523.1523.15385,217
Nov 20, 202422.8522.8522.8522.8522.85493,523
Nov 19, 202422.7522.9022.6522.8522.85366,830
Nov 18, 202423.0523.0522.6022.6522.65727,777
Nov 15, 202422.9023.5522.8523.0523.05659,987
Nov 14, 202423.2523.4522.7022.7022.701,452,745
Nov 13, 202423.6023.7023.3023.6023.60747,686
Nov 12, 202423.3023.7023.2023.4523.45645,301
Nov 11, 202423.5023.6523.1523.2523.25381,010
Nov 8, 202423.6523.8023.3523.3523.35719,065
Nov 7, 202423.4523.6523.3023.6523.65360,769
Nov 6, 202423.7523.7523.4023.4523.45386,203
Nov 5, 202423.5523.9023.4523.5523.55677,552
Nov 4, 202423.3524.3023.3523.6023.602,767,901
Nov 1, 202422.5023.3022.4023.2023.20808,046
Oct 30, 202422.7522.8522.5022.5022.50439,698
Oct 29, 202423.2523.3522.7022.7022.70608,234
Oct 28, 202423.0023.3022.8523.2523.25640,900
Oct 25, 202423.0523.1022.8022.8022.80536,900
Oct 24, 202422.9023.1522.8022.9522.95477,360
Oct 23, 202423.0523.1522.9022.9022.90355,001
Oct 22, 202423.2023.3023.0023.0023.00451,156
Oct 21, 202423.3023.3023.0523.2023.20267,501
Oct 18, 202423.2523.3023.1023.1523.15304,433
Oct 17, 202423.1523.4523.1023.2523.25427,300
Oct 16, 202423.2523.3523.0523.1023.10438,438
Oct 15, 202423.3523.6023.1523.2523.25368,153
Oct 14, 202423.0023.3022.9023.1523.15450,200
Oct 11, 202423.1023.1522.9022.9022.90376,200
Oct 9, 202423.2523.4523.0023.0023.00704,500
Oct 8, 202423.5523.6023.1523.2523.25631,100
Oct 7, 202423.7023.7023.4523.5523.55444,702
Oct 4, 202424.0524.0523.4023.7023.701,158,200
Oct 1, 202424.2524.5524.2024.2524.25647,608
Sep 30, 202425.2025.2524.1024.1024.101,914,918
Sep 27, 202424.2025.0024.2025.0025.002,427,713
Sep 26, 202424.6024.8524.1524.1524.151,382,469
Sep 25, 202424.6024.6524.2524.4524.451,181,426
Sep 24, 202423.6525.0523.6024.2524.253,079,451
Sep 23, 202423.7023.8023.6523.7023.70247,146
Sep 20, 202423.7023.8023.4023.6523.65438,403
Sep 19, 202423.7023.8023.5023.6023.60366,432
Sep 18, 202423.6523.9023.5023.5523.55398,400
Sep 16, 202423.5023.7523.5023.6523.65362,200
Sep 13, 202423.3523.5523.2523.5023.50315,272
Sep 12, 202423.2023.3023.1023.3023.30409,201
Sep 11, 202423.1523.3022.8023.0523.05474,117
Sep 10, 202423.2023.3522.9523.1023.10572,109
Sep 9, 202422.5523.2022.5523.2023.20426,016
Sep 6, 202423.2023.3522.9523.3523.35286,273
Sep 5, 202423.3523.5023.0023.0023.00469,150
Sep 4, 202423.2523.3022.4022.9522.951,095,000
Sep 3, 202424.2024.3024.0024.0024.00387,781
Sep 2, 202424.5024.5024.1024.2024.20512,518
Aug 30, 202424.5024.5024.3024.3524.35317,846
Aug 29, 202424.2524.3024.1524.2524.25269,350
Aug 28, 202424.5024.5024.2524.3024.30319,456
Aug 27, 202424.4024.5024.1524.4024.40430,321
Aug 26, 202424.3024.9524.3024.4024.40806,209
Aug 23, 202424.2524.3523.9024.3024.30701,482
Aug 22, 202424.3524.4024.1024.2024.20348,728
Aug 21, 202424.4524.4524.1024.4024.40476,232
Aug 20, 202424.5524.6024.3024.4024.40923,100
Aug 19, 202424.8024.8524.4024.4024.40841,600
Aug 16, 202425.1025.2024.8024.8024.80857,033
Aug 15, 202425.0025.1524.7524.9524.95702,150
Aug 14, 202425.3025.5024.7024.8024.802,190,099
Aug 13, 202426.1026.1025.3525.6025.60630,308
Aug 12, 202425.2525.7525.1025.6525.65863,527
Aug 9, 202425.0525.3524.9025.0025.001,076,223
Aug 8, 202425.2525.2524.7024.8024.80725,926
Aug 7, 202424.3025.6024.2025.4525.451,457,036
Aug 6, 202424.7525.3023.1523.9023.902,112,964
Aug 5, 202426.1026.1024.1524.4024.402,325,905
Aug 2, 202426.6027.1526.5526.7526.751,029,377
Aug 1, 202426.7528.0526.5527.2027.203,977,760
Jul 31, 202426.0026.5025.8026.5026.50771,320
Jul 30, 202425.5026.0525.2526.0026.00864,400
Jul 29, 202425.9025.9025.2525.4525.45796,064
Jul 26, 202425.5025.8025.2025.7025.701,108,876
Jul 23, 202426.3026.3525.9526.0026.00693,450
Jul 22, 202426.5026.5025.3525.9025.901,719,396
Jul 19, 202427.1027.1026.4526.6526.651,710,815
Jul 18, 202427.0527.2526.7527.1027.101,173,900
Jul 17, 202427.2527.4527.0027.0527.051,256,210
Jul 16, 202427.2027.4027.0527.2027.20890,702
Jul 15, 202427.4027.4026.9027.1027.101,278,300
Jul 12, 202427.1527.4027.0527.3527.351,221,999
Jul 11, 202427.5527.5526.9027.2527.251,960,095
Jul 10, 202426.7527.5026.7527.2027.202,798,935
Jul 9, 202427.4027.6026.5026.5026.504,674,574
Jul 8, 202428.3528.4027.0027.2527.256,776,840
Jul 5, 202429.1529.3028.6028.7528.753,139,780
Jul 4, 202429.6529.6529.1529.1529.152,379,508
Jul 3, 202429.6530.1029.5029.6029.601,638,160
Jul 2, 2024 2.30 Dividend
Jul 2, 202429.5030.1029.2529.5029.505,603,708
Jul 1, 202433.0033.4032.8533.0030.705,826,945
Jun 28, 202432.8533.1032.5032.9030.613,286,113
Jun 27, 202433.4033.5532.8032.9030.613,799,303
Jun 26, 202433.8534.0033.3033.4031.072,289,766
Jun 25, 202433.5534.0533.0033.8531.492,652,439
Jun 24, 202434.5034.5033.1033.2530.935,444,876
Jun 21, 202434.7535.2034.5034.5532.144,012,112
Jun 20, 202434.0535.2034.0034.6532.246,254,528
Jun 19, 202433.8034.4533.6534.1531.773,941,069
Jun 18, 202433.7533.9033.5033.8531.492,594,326
Jun 17, 202434.5034.7033.5033.6031.264,361,389
Jun 14, 202432.7534.9032.7534.1531.779,976,793
Jun 13, 202432.3532.8532.2532.7530.473,385,021
Jun 12, 202432.0532.9531.5032.3530.105,779,920
Jun 11, 202433.5034.1532.0032.2029.968,442,987
Jun 7, 202433.8533.8532.7533.7031.356,420,165
Jun 6, 202434.8535.8532.7033.4531.1223,403,678
Jun 5, 202432.0035.0032.0034.2031.8224,442,455
Jun 4, 202432.2532.3031.5532.0029.773,567,901
Jun 3, 202432.0032.4031.5032.2530.005,363,788
May 31, 202431.7032.3031.2531.5529.356,523,995
May 30, 202431.8032.3531.2531.2529.075,453,739
May 29, 202432.2032.8031.6031.7529.549,409,710
May 28, 202432.2033.1031.3032.2029.9615,511,164
May 27, 202431.4531.9031.1031.6029.4010,156,511
May 24, 202430.0031.5029.9530.8528.709,544,399
May 23, 202430.3030.8030.0030.1028.006,680,662
May 22, 202429.6530.4029.6530.4028.284,300,211
May 21, 202430.2030.2529.6029.7027.635,120,192
May 20, 202431.8031.8030.3030.3528.237,475,139
May 17, 202431.0031.2030.0031.2029.0313,066,723
May 16, 202430.4530.6529.8530.6528.5111,246,717
May 15, 202429.8030.0029.2529.7527.6814,152,565
May 14, 202428.7029.4028.2028.7026.708,084,595
May 13, 202429.8530.3028.6028.7026.7016,158,622
May 10, 202428.7529.7528.3029.0527.0313,325,642
May 9, 202428.6028.9528.1528.4026.425,651,840
May 8, 202429.1530.3028.3528.4026.4216,692,255
May 7, 202428.8529.1528.2028.6526.656,113,442
May 6, 202429.1029.1028.2528.5026.515,624,614
May 3, 202429.5529.6528.6528.9026.899,482,241
May 2, 202429.8031.8528.7529.7027.6323,704,006
Apr 30, 202431.5032.4028.5029.7527.6833,347,943
Apr 29, 202429.4530.4029.2030.4028.289,402,399
Apr 26, 202425.3527.6525.2027.6525.7222,494,748
Apr 25, 202425.2525.6024.7525.1523.403,813,100
Apr 24, 202424.9525.2024.7025.1523.403,719,277
Apr 23, 202424.6025.0024.2524.7022.982,972,993
Apr 22, 202424.9525.6024.3524.5022.797,265,974
Apr 19, 202424.7525.1024.0024.6022.895,258,601
Apr 18, 202424.6525.1524.5024.7022.984,587,061
Apr 17, 202423.3025.1023.3024.6022.897,989,088
Apr 16, 202423.6023.6523.1023.2021.582,762,229
Apr 15, 202423.7524.1023.6523.7022.052,492,651
Apr 12, 202423.6524.0523.2023.9022.233,952,063
Apr 11, 202423.7023.9023.5023.6021.961,809,133
Apr 10, 202424.0524.1523.7023.7022.052,189,427
Apr 9, 202424.1024.4523.9024.0022.333,575,483
Apr 8, 202423.6024.1523.6024.1022.423,140,812
Apr 3, 202423.6023.8523.5523.6021.961,554,798
Apr 2, 202423.5523.9523.4523.7022.052,068,702
Apr 1, 202423.3023.8523.3023.6522.001,795,650
Mar 29, 202423.9524.0023.4023.6021.961,252,000
Mar 28, 202423.4523.9023.4523.7022.052,350,104
Mar 27, 202423.3523.5523.2023.3521.722,556,010
Mar 26, 202423.8023.8023.0523.2021.586,167,652
Mar 25, 202424.3024.5023.8023.8022.145,005,559
Mar 22, 202424.6524.6523.5524.2022.516,907,954
Mar 21, 202424.9525.1024.3024.3522.657,578,705
Mar 20, 202425.1025.1024.2024.7022.988,388,532
Mar 19, 202425.0025.7024.1024.7523.0218,715,321
Mar 18, 202424.7025.3523.7024.3522.6522,346,303
Mar 15, 202424.9024.9522.8024.5022.7930,076,591
Mar 14, 202422.7022.7022.7022.7021.124,317,941
Mar 13, 202419.5021.2019.5020.6519.2112,079,592
Mar 12, 202419.6519.9519.1019.6518.286,636,314
Mar 11, 202419.3019.4518.3519.4018.057,594,140
Mar 8, 202417.8518.9517.7518.5517.268,667,778
Mar 7, 202417.7517.8517.5017.7016.471,637,125
Mar 6, 202417.8018.0017.6017.6516.421,696,385
Mar 5, 202417.6518.0017.6517.8016.562,618,074
Mar 4, 202417.5517.8017.1517.4516.231,453,628
Mar 1, 202417.9017.9017.4017.5016.281,018,120
Feb 29, 202417.5517.9517.5517.6516.422,598,500
Feb 27, 202417.4517.6016.9517.3016.091,601,900
Feb 26, 202417.3017.5517.3017.4016.191,065,898
Feb 23, 202417.6517.7017.3017.3016.091,542,983
Feb 22, 202417.6517.8517.2517.5016.282,647,484
Feb 21, 202417.1017.9017.1017.5016.285,292,078
Feb 20, 202416.7017.0516.5516.8515.682,120,223
Feb 19, 202416.0516.6016.0016.5515.401,443,212
Feb 16, 202415.8516.1015.8016.0514.93848,999
Feb 15, 202415.9016.1015.6515.9014.791,290,594
Feb 5, 202416.1516.1515.7515.7514.651,346,073
Feb 2, 202416.6016.6016.0516.0514.931,962,601
Feb 1, 202416.2516.6016.2516.5515.40888,393
Jan 31, 202416.3016.4016.2016.3015.16540,837
Jan 30, 202416.6516.6516.2516.2515.121,259,634
Jan 29, 202416.6016.7516.3516.6015.44558,905
Jan 26, 202416.5516.8016.4016.5015.351,001,300
Jan 25, 202416.8016.9016.5516.5515.40838,190
Jan 24, 202416.6016.9516.5016.7015.54924,713
Jan 23, 202416.6516.9016.5016.5515.40744,777
Jan 22, 202416.7016.8016.3516.5515.401,653,243
Jan 19, 202417.2017.2016.6016.7015.541,526,596
Jan 18, 202417.0517.1516.7516.9515.771,395,100
Jan 17, 202417.2517.5016.8516.8515.681,539,462
Jan 16, 202417.7017.7017.0517.2516.051,997,334

Related Tickers

2613.TW China Container Terminal Corporation
31.65
-0.63%
 
2617.TW Taiwan Navigation Co., Ltd.
29.25
0.00%
 
2607.TW Evergreen International Storage & Transport Corporation
30.40
+1.33%
 
2605.TW Sincere Navigation Corporation
25.15
0.00%
 
5608.TW Shih Wei Navigation Co., Ltd.
15.90
-0.31%
 
2641.TWO Franbo Lines Corp.
17.90
-0.28%
 
2606.TW U-Ming Marine Transport Corporation
57.50
+0.88%
 
2637.TW Wisdom Marine Lines Co., Limited (Cayman)
63.20
-0.47%
 
8367.TW Chien Shing Harbour Service Company Limited
45.45
-0.11%
 
2615.TW Wan Hai Lines Ltd.
76.40
-1.42%