Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10.000	10.150	10.000	10.100	10.100	437,482
2023-11-02	9.990	10.100	9.970	9.990	9.990	612,566
2023-11-01	9.950	10.000	9.930	9.950	9.950	276,714
2023-10-31	10.000	10.050	9.900	9.950	9.950	390,391
2023-10-30	10.050	10.050	9.990	9.990	9.990	340,910
2023-10-27	9.920	10.100	9.920	9.990	9.990	416,535
2023-10-26	9.990	10.000	9.920	9.950	9.950	319,046
2023-10-25	9.890	10.050	9.880	9.980	9.980	624,093
2023-10-24	9.880	9.900	9.840	9.870	9.870	220,747
2023-10-23	9.850	9.960	9.800	9.880	9.880	425,543
2023-10-20	9.920	9.940	9.720	9.890	9.890	831,958
2023-10-19	10.300	10.300	9.910	9.960	9.960	1,291,849
2023-10-18	9.830	10.150	9.830	10.150	10.150	2,231,441
2023-10-17	9.820	9.830	9.780	9.790	9.790	215,984
2023-10-16	9.850	9.870	9.760	9.770	9.770	194,997
2023-10-13	9.810	9.900	9.800	9.850	9.850	216,901
2023-10-12	9.880	9.880	9.810	9.880	9.880	224,633
2023-10-11	9.760	9.900	9.700	9.850	9.850	584,929
2023-10-06	9.710	9.710	9.610	9.690	9.690	166,125
2023-10-05	9.710	9.740	9.680	9.690	9.690	240,636
2023-10-04	9.670	9.830	9.670	9.700	9.700	491,554
2023-10-03	9.850	9.850	9.710	9.710	9.710	214,807
2023-10-02	9.690	9.900	9.690	9.800	9.800	747,171
2023-09-28	9.690	9.700	9.620	9.630	9.630	179,738
2023-09-27	9.700	9.760	9.640	9.650	9.650	110,983
2023-09-26	9.800	9.800	9.670	9.700	9.700	249,992
2023-09-25	9.780	9.780	9.700	9.710	9.710	209,021
2023-09-22	9.700	9.830	9.650	9.710	9.710	702,683
2023-09-21	9.900	9.900	9.680	9.730	9.730	536,427
2023-09-20	9.990	9.990	9.850	9.900	9.900	267,574
2023-09-19	9.970	9.990	9.860	9.930	9.930	323,247
2023-09-18	9.940	9.940	9.860	9.930	9.930	240,360
2023-09-15	9.870	9.980	9.840	9.840	9.840	702,170
2023-09-14	9.850	9.880	9.830	9.870	9.870	285,348
2023-09-13	9.800	9.840	9.780	9.810	9.810	277,882
2023-09-12	9.730	9.750	9.670	9.710	9.710	174,835
2023-09-11	9.700	9.940	9.700	9.700	9.700	553,227
2023-09-08	9.550	9.650	9.550	9.640	9.640	215,344
2023-09-07	9.670	9.680	9.620	9.630	9.630	278,635
2023-09-06	9.750	9.750	9.660	9.680	9.680	297,865
2023-09-05	9.750	9.770	9.700	9.730	9.730	190,435
2023-09-04	9.730	9.750	9.650	9.750	9.750	264,051
2023-09-01	9.610	9.830	9.590	9.740	9.740	828,700
2023-08-31	9.420	9.630	9.420	9.560	9.560	471,144
2023-08-30	9.420	9.430	9.410	9.420	9.420	208,480
2023-08-29	9.430	9.430	9.380	9.410	9.410	221,671
2023-08-28	9.540	9.540	9.420	9.430	9.430	285,113
2023-08-25	9.370	9.530	9.360	9.460	9.460	445,019
2023-08-24	9.400	9.440	9.360	9.370	9.370	412,268
2023-08-23	9.460	9.460	9.360	9.400	9.400	519,492
2023-08-22	9.530	9.530	9.460	9.460	9.460	420,539
2023-08-21	9.520	9.590	9.490	9.520	9.520	306,671
2023-08-18	9.500	9.550	9.410	9.460	9.460	335,784
2023-08-17	9.510	9.540	9.350	9.510	9.510	526,810
2023-08-16	9.600	9.600	9.470	9.530	9.530	837,292
2023-08-15	9.650	9.660	9.620	9.650	9.650	401,348
2023-08-14	9.830	9.830	9.650	9.660	9.660	625,239
2023-08-11	9.790	9.840	9.780	9.790	9.790	265,769
2023-08-10	9.850	9.850	9.770	9.800	9.800	568,432
2023-08-09	9.860	9.880	9.830	9.850	9.850	225,420

← NewerPage 13 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.