Zig Sheng Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.050 | 10.050 | 9.920 | 9.970 | 9.970 | 733,014 |
| 2026-10-16 | 10.050 | 10.200 | 10.000 | 10.100 | 10.100 | 1,592,594 |
| 2026-10-15 | 10.200 | 10.250 | 9.950 | 9.990 | 9.990 | 2,668,387 |
| 2026-10-14 | 10.150 | 10.300 | 10.150 | 10.300 | 10.300 | 1,683,065 |
| 2026-10-13 | 10.200 | 10.200 | 10.000 | 10.050 | 10.050 | 1,990,200 |
| 2026-10-12 | 10.250 | 10.550 | 10.150 | 10.200 | 10.200 | 3,491,021 |
| 2026-10-08 | 10.350 | 10.800 | 10.100 | 10.250 | 10.250 | 8,553,570 |
| 2026-10-07 | 9.990 | 10.900 | 9.920 | 10.800 | 10.800 | 20,291,459 |
| 2026-10-06 | 9.930 | 9.990 | 9.880 | 9.920 | 9.920 | 605,418 |
| 2026-10-05 | 10.100 | 10.100 | 9.870 | 9.870 | 9.870 | 861,000 |
| 2026-10-02 | 9.830 | 10.050 | 9.810 | 10.000 | 10.000 | 1,190,050 |
| 2026-10-01 | 9.940 | 9.950 | 9.810 | 9.840 | 9.840 | 321,020 |
| 2026-09-30 | 9.770 | 9.950 | 9.740 | 9.940 | 9.940 | 806,040 |
| 2026-09-29 | 9.690 | 9.760 | 9.660 | 9.680 | 9.680 | 517,000 |
| 2026-09-24 | 9.740 | 9.740 | 9.670 | 9.680 | 9.680 | 205,236 |
| 2026-09-23 | 9.780 | 9.820 | 9.720 | 9.730 | 9.730 | 300,712 |
| 2026-09-22 | 9.850 | 9.850 | 9.700 | 9.710 | 9.710 | 407,100 |
| 2026-09-21 | 9.950 | 9.950 | 9.760 | 9.770 | 9.770 | 479,508 |
| 2026-09-18 | 9.920 | 9.950 | 9.740 | 9.950 | 9.950 | 997,882 |
| 2026-09-17 | 9.510 | 9.950 | 9.510 | 9.890 | 9.890 | 956,169 |
| 2026-09-16 | 9.620 | 9.650 | 9.520 | 9.520 | 9.520 | 460,014 |
| 2026-09-15 | 9.700 | 9.720 | 9.590 | 9.600 | 9.600 | 462,200 |
| 2026-09-14 | 9.810 | 9.820 | 9.700 | 9.700 | 9.700 | 445,104 |
| 2026-09-11 | 9.930 | 9.960 | 9.760 | 9.840 | 9.840 | 1,001,533 |
| 2026-09-10 | 10.000 | 10.000 | 9.930 | 9.970 | 9.970 | 476,001 |
| 2026-09-09 | 9.900 | 10.100 | 9.800 | 10.000 | 10.000 | 1,125,344 |
| 2026-09-08 | 9.800 | 9.900 | 9.730 | 9.900 | 9.900 | 929,604 |
| 2026-09-07 | 10.050 | 10.050 | 9.710 | 9.800 | 9.800 | 1,668,058 |
| 2026-09-04 | 10.100 | 10.100 | 9.930 | 9.960 | 9.960 | 886,755 |
| 2026-09-03 | 10.200 | 10.400 | 9.970 | 9.970 | 9.970 | 1,894,303 |
| 2026-09-02 | 10.300 | 10.300 | 10.000 | 10.150 | 10.150 | 1,286,020 |
| 2026-09-01 | 10.000 | 10.600 | 10.000 | 10.250 | 10.250 | 3,331,341 |
| 2026-08-31 | 10.000 | 10.100 | 9.950 | 10.000 | 10.000 | 840,508 |
| 2026-08-28 | 10.000 | 10.050 | 9.970 | 9.970 | 9.970 | 897,621 |
| 2026-08-27 | 9.980 | 10.050 | 9.920 | 9.980 | 9.980 | 723,040 |
| 2026-08-26 | 9.990 | 10.000 | 9.870 | 9.990 | 9.990 | 629,729 |
| 2026-08-25 | 10.000 | 10.050 | 9.850 | 9.940 | 9.940 | 850,326 |
| 2026-08-24 | 10.200 | 10.250 | 9.950 | 10.000 | 10.000 | 1,496,399 |
| 2026-08-21 | 10.100 | 10.350 | 10.000 | 10.100 | 10.100 | 2,135,252 |
| 2026-08-20 | 10.050 | 10.100 | 9.930 | 10.000 | 10.000 | 1,274,473 |
| 2026-08-19 | 10.000 | 10.100 | 9.880 | 9.990 | 9.990 | 1,282,100 |
| 2026-08-18 | 9.990 | 10.100 | 9.870 | 10.000 | 10.000 | 1,642,010 |
| 2026-08-17 | 9.780 | 9.950 | 9.610 | 9.940 | 9.940 | 931,210 |
| 2026-08-14 | 9.940 | 9.940 | 9.710 | 9.770 | 9.770 | 775,109 |
| 2026-08-13 | 10.000 | 10.050 | 9.800 | 9.890 | 9.890 | 1,412,209 |
| 2026-08-12 | 9.610 | 9.990 | 9.610 | 9.970 | 9.970 | 2,064,130 |
| 2026-08-11 | 9.800 | 9.810 | 9.300 | 9.600 | 9.600 | 2,105,223 |
| 2026-08-10 | 9.350 | 9.900 | 9.350 | 9.900 | 9.900 | 5,123,324 |
| 2026-08-07 | 8.860 | 9.100 | 8.860 | 9.000 | 9.000 | 657,052 |
| 2026-08-06 | 8.860 | 8.880 | 8.740 | 8.880 | 8.880 | 629,663 |
| 2026-08-05 | 8.860 | 8.860 | 8.700 | 8.850 | 8.850 | 510,400 |
| 2026-08-04 | 8.560 | 8.770 | 8.520 | 8.730 | 8.730 | 561,265 |
| 2026-08-03 | 8.550 | 8.680 | 8.470 | 8.600 | 8.600 | 470,194 |
| 2026-07-31 | 8.750 | 8.750 | 8.550 | 8.550 | 8.550 | 753,044 |
| 2026-07-30 | 8.680 | 8.780 | 8.530 | 8.580 | 8.580 | 792,502 |
| 2026-07-29 | 8.960 | 8.970 | 8.550 | 8.660 | 8.660 | 1,366,558 |
| 2026-07-28 | 8.960 | 8.970 | 8.740 | 8.920 | 8.920 | 788,001 |
| 2026-07-27 | 9.160 | 9.160 | 8.930 | 8.960 | 8.960 | 526,687 |
| 2026-07-24 | 9.010 | 9.120 | 9.010 | 9.120 | 9.120 | 329,761 |
| 2026-07-23 | 9.200 | 9.220 | 8.940 | 9.010 | 9.010 | 1,011,000 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.1000 TWD |
| 2022-08-09 | 0.8000 TWD |
| 2021-08-11 | 0.1000 TWD |
| 2019-07-22 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.