Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.850	10.900	10.800	10.850	10.747	490,950
2023-02-07	10.800	10.850	10.750	10.850	10.747	299,879
2023-02-06	10.800	10.800	10.700	10.800	10.698	353,691
2023-02-03	10.950	10.950	10.750	10.800	10.698	573,939
2023-02-02	10.900	10.900	10.750	10.850	10.747	609,073
2023-02-01	10.800	11.000	10.800	10.850	10.747	787,299
2023-01-31	10.600	10.750	10.600	10.700	10.599	709,878
2023-01-30	10.500	10.650	10.500	10.600	10.500	531,317
2023-01-17	10.650	10.650	10.500	10.500	10.401	367,253
2023-01-16	10.450	10.550	10.400	10.450	10.351	564,636
2023-01-13	10.500	10.550	10.400	10.450	10.351	443,504
2023-01-12	10.550	10.550	10.450	10.450	10.351	313,205
2023-01-11	10.650	10.700	10.600	10.600	10.500	262,450
2023-01-10	10.650	10.700	10.550	10.650	10.549	522,312
2023-01-09	10.650	10.700	10.450	10.600	10.500	649,906
2023-01-06	10.500	10.650	10.500	10.600	10.500	412,003
2023-01-05	10.650	10.650	10.500	10.500	10.401	793,149
2023-01-04	10.400	10.600	10.400	10.500	10.401	375,289
2023-01-03	10.350	10.500	10.250	10.400	10.301	870,483
2022-12-30	10.350	10.450	10.300	10.350	10.252	228,342
2022-12-29	10.350	10.350	10.250	10.350	10.252	400,417
2022-12-28	10.400	10.500	10.350	10.350	10.252	498,240
2022-12-27	10.500	10.500	10.400	10.450	10.351	247,600
2022-12-26	10.600	10.600	10.400	10.400	10.301	221,568
2022-12-23	10.400	10.550	10.300	10.450	10.351	595,512
2022-12-22	10.350	10.450	10.300	10.450	10.351	413,555
2022-12-21	10.300	10.400	10.200	10.250	10.153	420,433
2022-12-20	10.250	10.350	10.200	10.250	10.153	749,488
2022-12-19	10.350	10.350	10.150	10.250	10.153	596,744
2022-12-16	10.450	10.550	10.300	10.350	10.252	570,789
2022-12-15	10.400	10.500	10.400	10.450	10.351	297,412
2022-12-14	10.500	10.600	10.400	10.400	10.301	481,285
2022-12-13	10.500	10.600	10.400	10.400	10.301	530,821
2022-12-12	10.550	10.550	10.350	10.400	10.301	570,273
2022-12-09	10.650	10.700	10.500	10.550	10.450	494,847
2022-12-08	10.550	10.700	10.350	10.650	10.549	798,149
2022-12-07	10.700	10.700	10.500	10.500	10.401	845,574
2022-12-06	10.800	10.850	10.650	10.700	10.599	902,692
2022-12-05	11.000	11.000	10.800	10.800	10.698	814,603
2022-12-02	10.950	11.000	10.850	10.950	10.846	582,274
2022-12-01	10.950	11.000	10.750	10.950	10.846	1,755,376
2022-11-30	10.750	11.200	10.700	10.850	10.747	2,625,480
2022-11-29	10.750	10.750	10.450	10.700	10.599	1,245,754
2022-11-28	10.500	10.850	10.350	10.700	10.599	1,772,148
2022-11-25	10.350	10.450	10.350	10.350	10.252	613,172
2022-11-24	10.450	10.450	10.300	10.350	10.252	473,090
2022-11-23	10.450	10.500	10.300	10.400	10.301	522,999
2022-11-22	10.400	10.450	10.300	10.300	10.202	436,253
2022-11-21	10.400	10.500	10.350	10.400	10.301	364,251
2022-11-18	10.500	10.550	10.300	10.350	10.252	435,482
2022-11-17	10.400	10.550	10.350	10.500	10.401	751,798
2022-11-16	10.500	10.550	10.350	10.350	10.252	648,916
2022-11-15	10.450	10.500	10.300	10.500	10.401	774,552
2022-11-14	10.200	10.450	10.200	10.400	10.301	977,048
2022-11-11	10.450	10.550	10.150	10.200	10.103	804,472
2022-11-10	10.200	10.350	10.150	10.250	10.153	652,503
2022-11-09	10.200	10.450	10.200	10.250	10.153	1,160,304
2022-11-08	10.300	10.350	10.150	10.150	10.054	580,190
2022-11-07	10.250	10.250	10.100	10.200	10.103	1,010,424
2022-11-04	9.980	10.250	9.910	10.250	10.153	927,331

← NewerPage 16 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.