Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.300	10.400	10.250	10.300	10.300	313,406
2024-01-26	10.450	10.450	10.300	10.350	10.350	271,304
2024-01-25	10.450	10.450	10.400	10.400	10.400	202,826
2024-01-24	10.300	10.450	10.300	10.450	10.450	713,128
2024-01-23	10.250	10.300	10.200	10.300	10.300	166,594
2024-01-22	10.250	10.300	10.200	10.200	10.200	411,046
2024-01-19	10.250	10.300	10.150	10.250	10.250	417,083
2024-01-18	10.150	10.200	10.100	10.200	10.200	232,751
2024-01-17	10.150	10.250	10.050	10.150	10.150	1,251,067
2024-01-16	10.500	10.500	10.150	10.200	10.200	1,108,057
2024-01-15	10.450	10.600	10.450	10.550	10.550	540,343
2024-01-12	10.600	10.600	10.450	10.500	10.500	711,326
2024-01-11	10.550	10.700	10.550	10.650	10.650	490,916
2024-01-10	10.850	10.850	10.550	10.550	10.550	1,370,686
2024-01-09	11.100	11.100	10.850	10.900	10.900	746,594
2024-01-08	11.000	11.100	10.950	11.050	11.050	782,314
2024-01-05	10.800	11.000	10.800	10.900	10.900	569,804
2024-01-04	10.850	10.950	10.800	10.850	10.850	447,767
2024-01-03	10.900	10.950	10.700	10.850	10.850	1,085,880
2024-01-02	10.950	11.000	10.850	10.850	10.850	501,808
2023-12-29	10.900	10.950	10.900	10.950	10.950	377,107
2023-12-28	11.000	11.050	10.900	10.950	10.950	971,534
2023-12-27	11.000	11.150	11.000	11.050	11.050	831,094
2023-12-26	11.250	11.250	11.000	11.050	11.050	828,914
2023-12-25	11.350	11.350	11.100	11.150	11.150	953,401
2023-12-22	11.450	11.500	11.300	11.300	11.300	685,389
2023-12-21	11.600	11.700	11.400	11.450	11.450	1,072,640
2023-12-20	11.500	11.700	11.400	11.600	11.600	1,778,706
2023-12-19	11.300	11.500	11.150	11.400	11.400	1,058,321
2023-12-18	11.550	11.700	11.300	11.350	11.350	1,344,451
2023-12-15	11.050	11.550	11.050	11.500	11.500	2,206,517
2023-12-14	11.150	11.250	11.050	11.050	11.050	1,525,421
2023-12-13	11.200	11.300	11.150	11.150	11.150	529,125
2023-12-12	11.350	11.350	11.200	11.200	11.200	1,236,203
2023-12-11	11.450	11.450	11.300	11.400	11.400	745,192
2023-12-08	11.500	11.600	11.400	11.450	11.450	887,022
2023-12-07	11.750	11.900	11.350	11.450	11.450	3,901,304
2023-12-06	11.200	11.800	11.200	11.700	11.700	3,355,866
2023-12-05	11.100	11.200	11.050	11.200	11.200	589,624
2023-12-04	11.150	11.150	11.050	11.100	11.100	642,037
2023-12-01	11.000	11.150	11.000	11.100	11.100	415,223
2023-11-30	11.100	11.200	11.000	11.000	11.000	721,759
2023-11-29	11.100	11.150	11.000	11.100	11.100	677,674
2023-11-28	11.150	11.250	11.000	11.100	11.100	933,439
2023-11-27	11.200	11.300	11.150	11.150	11.150	654,050
2023-11-24	11.300	11.300	11.100	11.150	11.150	523,205
2023-11-23	11.050	11.300	11.050	11.250	11.250	1,652,278
2023-11-22	10.850	11.100	10.850	11.050	11.050	1,537,959
2023-11-21	10.850	10.950	10.800	10.900	10.900	1,011,363
2023-11-20	10.750	10.900	10.750	10.750	10.750	669,793
2023-11-17	10.900	10.950	10.700	10.750	10.750	697,731
2023-11-16	10.650	10.900	10.650	10.850	10.850	1,196,089
2023-11-15	10.550	10.700	10.550	10.600	10.600	778,402
2023-11-14	10.750	10.750	10.450	10.550	10.550	1,344,196
2023-11-13	10.900	10.950	10.600	10.750	10.750	1,366,112
2023-11-10	10.500	10.900	10.500	10.750	10.750	2,438,536
2023-11-09	10.450	10.600	10.400	10.550	10.550	1,060,077
2023-11-08	10.450	10.500	10.350	10.500	10.500	1,078,638
2023-11-07	10.450	10.450	10.300	10.400	10.400	1,099,087
2023-11-06	10.200	10.400	10.150	10.400	10.400	2,257,005

← NewerPage 12 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.