Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.350	14.750	14.150	14.250	14.250	2,548,925
2024-05-03	14.550	14.550	14.150	14.200	14.200	1,924,530
2024-05-02	14.900	15.050	14.200	14.450	14.450	4,313,183
2024-04-30	15.300	15.700	14.800	14.900	14.900	4,298,197
2024-04-29	15.200	15.800	15.100	15.300	15.300	7,220,590
2024-04-26	14.850	15.050	14.550	15.050	15.050	4,805,248
2024-04-25	14.750	14.900	14.350	14.750	14.750	4,524,305
2024-04-24	14.650	14.950	14.400	14.650	14.650	9,172,024
2024-04-23	13.800	14.450	13.600	14.450	14.450	7,548,539
2024-04-22	13.000	13.950	13.000	13.800	13.800	9,052,196
2024-04-19	12.700	13.000	12.350	12.900	12.900	4,054,073
2024-04-18	12.600	12.600	12.350	12.550	12.550	2,052,855
2024-04-17	12.650	12.700	12.450	12.650	12.650	1,707,598
2024-04-16	12.700	12.800	12.350	12.600	12.600	2,914,448
2024-04-15	13.200	13.200	12.600	12.800	12.800	5,078,013
2024-04-12	13.750	13.750	13.150	13.300	13.300	4,164,848
2024-04-11	14.300	14.450	13.700	13.750	13.750	5,311,820
2024-04-10	14.500	14.600	14.200	14.250	14.250	3,614,081
2024-04-09	14.900	14.950	14.500	14.600	14.600	2,419,756
2024-04-08	14.550	14.900	14.450	14.750	14.750	1,873,372
2024-04-03	14.800	15.000	14.400	14.550	14.550	2,809,632
2024-04-02	15.150	15.250	14.600	14.850	14.850	6,177,729
2024-04-01	14.450	15.150	14.450	14.900	14.900	5,915,126
2024-03-29	14.800	15.200	14.100	14.400	14.400	6,401,890
2024-03-28	14.900	15.200	14.700	14.800	14.800	3,233,413
2024-03-27	14.400	15.000	14.400	14.950	14.950	5,797,562
2024-03-26	14.700	15.400	14.300	14.400	14.400	9,935,080
2024-03-25	14.500	14.750	14.350	14.650	14.650	2,533,212
2024-03-22	14.300	15.300	14.150	14.500	14.500	7,384,589
2024-03-21	14.350	14.400	14.100	14.250	14.250	3,377,636
2024-03-20	14.450	14.750	14.200	14.350	14.350	3,839,835
2024-03-19	14.250	14.450	14.150	14.350	14.350	2,534,166
2024-03-18	14.750	14.750	14.300	14.300	14.300	3,243,413
2024-03-15	15.500	15.500	14.550	14.550	14.550	8,722,436
2024-03-14	14.450	15.600	14.300	15.200	15.200	15,909,719
2024-03-13	14.800	14.850	14.150	14.500	14.500	10,122,074
2024-03-12	14.100	15.250	14.100	14.550	14.550	25,603,009
2024-03-11	13.650	14.100	13.500	13.900	13.900	5,473,281
2024-03-08	13.250	13.700	13.050	13.500	13.500	4,962,710
2024-03-07	13.600	13.800	13.200	13.200	13.200	5,326,604
2024-03-06	12.900	13.650	12.700	13.550	13.550	8,537,725
2024-03-05	12.350	13.500	12.000	12.950	12.950	13,749,880
2024-03-04	12.550	12.650	12.300	12.300	12.300	2,012,214
2024-03-01	12.600	12.700	12.400	12.550	12.550	2,061,953
2024-02-29	12.550	12.750	12.450	12.600	12.600	2,821,285
2024-02-27	12.400	12.650	12.100	12.600	12.600	3,838,157
2024-02-26	12.150	12.550	12.150	12.400	12.400	4,120,171
2024-02-23	12.300	12.300	12.100	12.150	12.150	2,939,136
2024-02-22	12.550	12.750	12.100	12.350	12.350	5,773,385
2024-02-21	11.400	12.500	11.400	12.450	12.450	11,300,264
2024-02-20	11.700	12.450	11.600	11.600	11.600	14,520,348
2024-02-19	10.650	11.550	10.650	11.550	11.550	6,150,598
2024-02-16	10.250	10.550	10.250	10.500	10.500	930,599
2024-02-15	10.200	10.200	10.100	10.150	10.150	368,105
2024-02-05	10.150	10.200	10.050	10.150	10.150	434,060
2024-02-02	10.150	10.150	10.000	10.100	10.100	470,661
2024-02-01	10.200	10.250	10.000	10.100	10.100	886,523
2024-01-31	10.200	10.200	10.050	10.100	10.100	476,055
2024-01-30	10.300	10.300	10.200	10.200	10.200	193,619
2024-01-29	10.300	10.400	10.250	10.300	10.300	313,406

← NewerPage 11 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.