Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.950	9.970	9.840	9.970	9.876	399,416
2022-11-02	9.780	9.980	9.780	9.980	9.885	789,793
2022-11-01	9.610	9.800	9.610	9.760	9.668	524,068
2022-10-31	9.650	9.750	9.590	9.610	9.519	419,465
2022-10-28	9.630	9.710	9.570	9.580	9.489	271,291
2022-10-27	9.590	9.760	9.590	9.680	9.588	413,212
2022-10-26	9.520	9.730	9.510	9.600	9.509	679,823
2022-10-25	9.550	9.600	9.430	9.510	9.420	558,237
2022-10-24	9.650	9.650	9.450	9.450	9.360	415,522
2022-10-21	9.580	9.580	9.420	9.470	9.380	376,739
2022-10-20	9.730	9.730	9.420	9.520	9.430	646,705
2022-10-19	9.600	9.780	9.560	9.610	9.519	617,032
2022-10-18	9.560	9.650	9.510	9.600	9.509	506,185
2022-10-17	9.500	9.550	9.310	9.530	9.440	552,396
2022-10-14	9.120	9.580	9.120	9.520	9.430	1,451,749
2022-10-13	9.550	9.610	9.040	9.080	8.994	1,254,510
2022-10-12	9.480	9.560	9.350	9.550	9.460	514,976
2022-10-11	9.600	9.600	9.440	9.510	9.420	759,882
2022-10-07	9.700	9.860	9.640	9.780	9.687	372,344
2022-10-06	9.880	10.050	9.670	9.760	9.668	1,177,330
2022-10-05	9.680	9.800	9.550	9.800	9.707	743,284
2022-10-04	9.450	9.590	9.450	9.580	9.489	493,221
2022-10-03	9.290	9.470	9.250	9.430	9.341	509,553
2022-09-30	9.170	9.400	9.050	9.360	9.271	1,144,594
2022-09-29	9.010	9.350	9.010	9.260	9.172	1,700,554
2022-09-28	9.820	9.820	9.100	9.120	9.034	2,345,594
2022-09-27	9.720	9.840	9.710	9.770	9.677	1,726,630
2022-09-26	10.400	10.400	9.820	9.870	9.776	2,953,891
2022-09-23	10.450	10.500	10.350	10.400	10.301	867,549
2022-09-22	10.300	10.500	10.200	10.400	10.301	1,088,581
2022-09-21	10.200	10.300	10.100	10.300	10.202	808,153
2022-09-20	10.400	10.400	10.200	10.250	10.153	669,035
2022-09-19	10.450	10.500	10.200	10.300	10.202	643,090
2022-09-16	10.500	10.550	10.400	10.450	10.351	402,396
2022-09-15	10.500	10.650	10.450	10.550	10.450	338,491
2022-09-14	10.300	10.500	10.300	10.500	10.401	444,824
2022-09-13	10.600	10.700	10.550	10.550	10.450	584,889
2022-09-12	10.500	10.600	10.300	10.550	10.450	796,499
2022-09-08	10.300	10.400	10.200	10.300	10.202	725,677
2022-09-07	10.200	10.300	10.100	10.200	10.103	668,862
2022-09-06	10.500	10.500	10.200	10.300	10.202	897,688
2022-09-05	10.600	10.600	10.400	10.450	10.351	837,848
2022-09-02	10.750	10.750	10.550	10.600	10.500	690,602
2022-09-01	10.800	10.800	10.650	10.700	10.599	734,163
2022-08-31	10.850	10.900	10.750	10.850	10.747	565,940
2022-08-30	10.750	11.000	10.750	10.850	10.747	747,572
2022-08-29	10.750	10.850	10.700	10.750	10.648	928,007
2022-08-26	11.050	11.100	10.950	11.050	10.945	893,194
2022-08-25	11.050	11.150	10.900	11.000	10.896	1,225,870
2022-08-24	11.100	11.600	11.000	11.000	10.896	6,194,800
2022-08-23	10.900	10.950	10.800	10.950	10.846	390,389
2022-08-22	10.900	11.000	10.800	10.900	10.797	480,252
2022-08-19	10.900	10.950	10.750	10.950	10.846	1,276,691
2022-08-18	10.800	10.850	10.700	10.800	10.698	699,941
2022-08-17	10.850	11.100	10.800	10.800	10.698	1,500,945
2022-08-16	10.800	10.850	10.750	10.800	10.698	1,723,714
2022-08-15	10.700	10.900	10.600	10.800	10.698	2,207,899
2022-08-12	10.250	10.650	10.250	10.600	10.500	1,487,654
2022-08-11	10.250	10.350	10.200	10.250	10.153	1,006,135
2022-08-10	10.200	10.200	10.100	10.150	10.054	1,264,529

← NewerPage 17 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.