Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	10.350	10.350	10.100	10.150	10.054	653,664
2023-05-10	10.300	10.300	10.200	10.250	10.153	336,615
2023-05-09	10.400	10.400	10.300	10.300	10.202	365,367
2023-05-08	10.400	10.400	10.300	10.350	10.252	219,588
2023-05-05	10.450	10.450	10.300	10.400	10.301	218,513
2023-05-04	10.350	10.450	10.300	10.350	10.252	272,314
2023-05-03	10.400	10.450	10.300	10.350	10.252	325,441
2023-05-02	10.350	10.450	10.350	10.400	10.301	405,325
2023-04-28	10.500	10.500	10.350	10.350	10.252	322,442
2023-04-27	10.350	10.450	10.300	10.450	10.351	316,418
2023-04-26	10.400	10.400	10.250	10.300	10.202	612,041
2023-04-25	10.550	10.600	10.300	10.350	10.252	744,576
2023-04-24	10.450	10.500	10.400	10.450	10.351	438,087
2023-04-21	10.650	10.700	10.450	10.450	10.351	1,263,678
2023-04-20	10.800	10.800	10.650	10.650	10.549	578,038
2023-04-19	10.850	10.850	10.700	10.800	10.698	624,866
2023-04-18	10.850	11.000	10.800	10.800	10.698	599,297
2023-04-17	10.700	10.800	10.700	10.800	10.698	860,145
2023-04-14	10.700	10.800	10.700	10.700	10.599	642,693
2023-04-13	10.750	10.750	10.700	10.700	10.599	518,366
2023-04-12	10.800	10.800	10.550	10.750	10.648	504,846
2023-04-11	10.700	10.800	10.700	10.750	10.648	412,633
2023-04-10	10.700	10.750	10.650	10.700	10.599	331,039
2023-04-07	10.600	10.700	10.550	10.700	10.599	366,393
2023-04-06	10.750	10.750	10.550	10.600	10.500	649,001
2023-03-31	10.800	10.850	10.700	10.750	10.648	431,839
2023-03-30	10.900	10.900	10.750	10.750	10.648	183,057
2023-03-29	10.800	11.000	10.750	10.800	10.698	608,217
2023-03-28	10.750	10.800	10.650	10.750	10.648	802,287
2023-03-27	10.750	10.800	10.700	10.700	10.599	430,190
2023-03-24	10.700	10.750	10.650	10.750	10.648	451,890
2023-03-23	10.750	10.800	10.650	10.650	10.549	563,555
2023-03-22	10.750	10.800	10.700	10.750	10.648	1,018,708
2023-03-21	10.750	10.750	10.650	10.650	10.549	387,402
2023-03-20	10.700	10.800	10.650	10.700	10.599	328,789
2023-03-17	10.550	10.700	10.500	10.650	10.549	988,926
2023-03-16	10.650	10.750	10.500	10.550	10.450	1,021,555
2023-03-15	11.000	11.000	10.750	10.800	10.698	714,167
2023-03-14	10.950	10.950	10.850	10.900	10.797	392,148
2023-03-13	11.100	11.100	10.800	10.950	10.846	710,368
2023-03-10	11.400	11.400	11.050	11.150	11.044	978,529
2023-03-09	11.550	11.800	11.400	11.400	11.292	1,871,725
2023-03-08	11.150	11.550	11.050	11.500	11.391	1,984,761
2023-03-07	11.150	11.150	11.050	11.050	10.945	487,462
2023-03-06	11.050	11.150	11.000	11.050	10.945	434,712
2023-03-03	11.050	11.100	11.000	11.000	10.896	415,589
2023-03-02	11.000	11.150	11.000	11.000	10.896	338,653
2023-03-01	11.200	11.200	11.000	11.000	10.896	430,013
2023-02-24	11.200	11.200	11.000	11.100	10.995	530,750
2023-02-23	11.000	11.150	10.950	11.100	10.995	1,103,302
2023-02-22	10.950	11.000	10.850	10.950	10.846	396,920
2023-02-21	11.000	11.000	10.950	11.000	10.896	449,905
2023-02-20	10.900	11.000	10.850	11.000	10.896	698,324
2023-02-17	10.850	10.900	10.800	10.900	10.797	356,025
2023-02-16	10.900	10.900	10.850	10.850	10.747	390,113
2023-02-15	10.900	10.950	10.800	10.800	10.698	537,896
2023-02-14	10.900	10.950	10.850	10.850	10.747	570,153
2023-02-13	10.750	10.900	10.700	10.800	10.698	372,338
2023-02-10	10.950	10.950	10.750	10.750	10.648	547,274
2023-02-09	10.850	10.900	10.850	10.900	10.797	238,412

← NewerPage 15 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.