Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	9.880	9.900	9.840	9.860	9.860	416,046
2023-08-07	9.920	9.920	9.800	9.840	9.840	622,991
2023-08-04	9.940	9.980	9.910	9.920	9.920	383,849
2023-08-02	9.980	9.990	9.930	9.940	9.940	484,339
2023-08-01	10.050	10.050	9.930	9.960	9.960	347,754
2023-07-31	10.000	10.050	9.930	9.950	9.950	342,004
2023-07-28	10.050	10.050	9.990	10.000	10.000	323,391
2023-07-27	10.100	10.100	10.000	10.100	10.100	481,072
2023-07-26	9.860	10.050	9.850	9.980	9.980	501,971
2023-07-25	9.870	9.910	9.870	9.880	9.880	299,252
2023-07-24	10.000	10.000	9.840	9.860	9.860	548,334
2023-07-21	10.000	10.000	9.930	9.940	9.940	465,273
2023-07-20	9.900	10.000	9.900	10.000	10.000	528,581
2023-07-19	10.000	10.000	9.830	9.900	9.900	1,358,462
2023-07-18	10.100	10.100	10.000	10.000	10.000	692,642
2023-07-17	10.100	10.100	10.000	10.050	10.050	559,554
2023-07-14	10.100	10.100	10.050	10.100	10.100	647,785
2023-07-13	10.250	10.250	10.100	10.100	10.100	823,839
2023-07-12	10.200	10.250	10.150	10.250	10.250	385,722
2023-07-11	10.300	10.350	10.200	10.250	10.250	429,535
2023-07-10	10.300	10.400	10.250	10.300	10.300	481,376
2023-07-07	10.350	10.400	10.250	10.300	10.300	650,263
2023-07-06	10.450	10.500	10.350	10.400	10.400	371,755
2023-07-05	10.500	10.600	10.450	10.550	10.450	432,944
2023-07-04	10.650	10.650	10.450	10.500	10.401	348,897
2023-07-03	10.650	10.650	10.550	10.600	10.500	360,409
2023-06-30	10.600	10.650	10.550	10.600	10.500	634,623
2023-06-29	10.600	10.600	10.500	10.550	10.450	232,674
2023-06-28	10.400	10.550	10.400	10.500	10.401	497,868
2023-06-27	10.450	10.550	10.350	10.350	10.252	438,996
2023-06-26	10.450	10.550	10.450	10.500	10.401	235,655
2023-06-21	10.350	10.550	10.350	10.500	10.401	386,811
2023-06-20	10.350	10.450	10.350	10.350	10.252	598,584
2023-06-19	10.350	10.450	10.350	10.400	10.301	389,593
2023-06-16	10.400	10.500	10.350	10.400	10.301	526,146
2023-06-15	10.350	10.450	10.300	10.350	10.252	580,105
2023-06-14	10.400	10.450	10.350	10.350	10.252	415,239
2023-06-13	10.400	10.500	10.400	10.400	10.301	426,392
2023-06-12	10.500	10.500	10.400	10.450	10.351	395,296
2023-06-09	10.600	10.600	10.500	10.500	10.401	375,267
2023-06-08	10.600	10.650	10.500	10.550	10.450	632,502
2023-06-07	10.500	10.600	10.500	10.550	10.450	431,599
2023-06-06	10.550	10.550	10.450	10.500	10.401	468,820
2023-06-05	10.450	10.550	10.450	10.500	10.401	502,924
2023-06-02	10.500	10.500	10.400	10.400	10.301	607,947
2023-06-01	10.400	10.500	10.350	10.400	10.301	332,904
2023-05-31	10.450	10.500	10.350	10.400	10.301	523,972
2023-05-30	10.500	10.600	10.400	10.450	10.351	534,879
2023-05-29	10.500	10.650	10.500	10.550	10.450	306,389
2023-05-26	10.600	10.650	10.450	10.450	10.351	901,236
2023-05-25	10.850	10.850	10.600	10.650	10.549	807,871
2023-05-24	10.650	10.850	10.550	10.800	10.698	953,994
2023-05-23	10.650	11.050	10.600	10.650	10.549	2,372,235
2023-05-22	10.400	10.700	10.300	10.600	10.500	1,842,053
2023-05-19	10.550	10.550	10.300	10.350	10.252	533,789
2023-05-18	10.450	10.450	10.300	10.400	10.301	392,206
2023-05-17	10.250	10.450	10.200	10.400	10.301	688,151
2023-05-16	10.200	10.300	10.150	10.200	10.103	249,674
2023-05-15	10.100	10.200	10.050	10.200	10.103	236,596
2023-05-12	10.200	10.200	10.100	10.100	10.004	366,914

← NewerPage 14 of 21 · 1,221 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.