Zig Sheng Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	13.000	13.300	13.000	13.250	13.250	922,389
2024-07-31	12.950	13.050	12.900	12.950	12.950	571,335
2024-07-30	13.050	13.150	12.850	13.150	13.150	712,537
2024-07-29	12.950	13.200	12.950	12.950	12.950	809,529
2024-07-26	12.900	13.000	12.650	12.900	12.900	648,808
2024-07-23	12.850	13.150	12.850	13.000	13.000	873,766
2024-07-22	13.000	13.100	12.600	12.750	12.750	2,592,303
2024-07-19	13.750	13.750	12.950	12.950	12.950	4,504,421
2024-07-18	13.850	13.950	13.600	13.650	13.650	1,474,025
2024-07-17	13.800	13.900	13.750	13.750	13.750	1,581,801
2024-07-16	13.650	13.950	13.650	13.650	13.650	1,591,333
2024-07-15	13.850	13.850	13.550	13.600	13.600	759,159
2024-07-12	13.650	14.000	13.450	13.600	13.600	2,259,378
2024-07-11	13.750	13.750	13.550	13.600	13.600	1,285,720
2024-07-10	13.800	14.000	13.650	13.750	13.750	1,048,642
2024-07-09	14.300	14.300	13.700	13.850	13.850	1,736,915
2024-07-08	14.200	14.450	14.100	14.150	14.150	2,663,722
2024-07-05	13.650	14.300	13.550	14.150	14.150	3,419,955
2024-07-04	13.650	13.650	13.450	13.600	13.600	1,140,979
2024-07-03	13.500	13.850	13.350	13.550	13.550	1,377,509
2024-07-02	13.450	13.450	13.200	13.350	13.350	1,569,111
2024-07-01	13.550	13.650	13.450	13.450	13.450	1,139,937
2024-06-28	13.850	13.900	13.550	13.600	13.600	1,203,392
2024-06-27	13.550	13.700	13.200	13.700	13.700	2,201,070
2024-06-26	13.950	14.000	13.550	13.650	13.650	3,217,130
2024-06-25	14.150	14.150	13.850	14.000	14.000	1,135,255
2024-06-24	14.100	14.200	14.000	14.000	14.000	1,265,120
2024-06-21	14.100	14.150	14.000	14.050	14.050	1,179,283
2024-06-20	14.200	14.250	14.000	14.050	14.050	1,656,472
2024-06-19	14.200	14.200	14.000	14.050	14.050	2,250,773
2024-06-18	14.500	14.500	14.200	14.200	14.200	1,295,166
2024-06-17	14.600	14.650	14.200	14.350	14.350	1,601,998
2024-06-14	14.350	14.750	14.250	14.500	14.500	2,862,040
2024-06-13	14.100	14.450	13.900	14.300	14.300	2,743,547
2024-06-12	15.000	15.050	13.850	14.150	14.150	6,456,589
2024-06-11	15.300	15.500	14.600	14.750	14.750	7,065,172
2024-06-07	14.700	15.600	14.600	15.000	15.000	13,564,011
2024-06-06	15.200	15.300	14.450	14.550	14.550	6,558,684
2024-06-05	14.500	15.000	14.400	14.900	14.900	10,626,638
2024-06-04	14.000	14.300	13.650	14.200	14.200	3,408,246
2024-06-03	14.250	14.250	13.800	13.900	13.900	1,866,919
2024-05-31	13.800	14.550	13.700	14.200	14.200	2,673,143
2024-05-30	13.900	13.950	13.650	13.800	13.800	1,466,259
2024-05-29	14.300	14.350	13.900	13.900	13.900	1,813,173
2024-05-28	14.500	14.600	14.150	14.250	14.250	1,989,571
2024-05-27	14.400	14.500	14.250	14.450	14.450	1,224,584
2024-05-24	14.250	14.450	14.150	14.350	14.350	1,015,594
2024-05-23	14.550	14.650	14.200	14.400	14.400	2,173,807
2024-05-22	14.650	15.050	14.500	14.550	14.550	2,487,575
2024-05-21	14.650	14.700	14.350	14.650	14.650	1,589,683
2024-05-20	14.700	14.850	14.450	14.600	14.600	1,682,827
2024-05-17	14.950	15.150	14.600	14.700	14.700	4,786,977
2024-05-16	13.850	15.200	13.800	15.050	15.050	8,613,664
2024-05-15	13.800	13.950	13.650	13.850	13.850	1,135,398
2024-05-14	13.950	13.950	13.600	13.800	13.800	1,555,967
2024-05-13	14.250	14.250	13.550	13.950	13.950	2,907,921
2024-05-10	14.150	14.250	14.050	14.200	14.200	1,131,856
2024-05-09	14.450	14.450	14.150	14.150	14.150	742,613
2024-05-08	14.250	14.450	14.000	14.400	14.400	1,162,118
2024-05-07	14.300	14.500	13.950	14.150	14.150	1,786,341

← NewerPage 10 of 21 · 1,216 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.