Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10.200	10.200	10.100	10.150	10.054	1,264,529
2022-08-09	10.500	10.500	10.200	10.300	10.202	3,586,582
2022-08-08	11.150	11.300	11.100	11.300	10.401	2,783,126
2022-08-05	11.050	11.250	11.050	11.200	10.308	2,079,576
2022-08-04	11.350	11.350	10.800	10.900	10.032	2,446,001
2022-08-03	11.250	11.350	11.200	11.250	10.355	579,772
2022-08-02	11.250	11.250	11.150	11.200	10.308	562,166
2022-08-01	11.200	11.400	11.100	11.350	10.447	1,093,267
2022-07-29	11.200	11.250	11.100	11.200	10.308	407,715
2022-07-28	11.300	11.300	11.100	11.100	10.216	697,072
2022-07-27	11.350	11.400	11.100	11.200	10.308	1,035,593
2022-07-26	11.700	11.700	11.400	11.500	10.585	383,631
2022-07-25	11.550	11.650	11.450	11.600	10.677	714,495
2022-07-22	11.450	11.500	11.400	11.500	10.585	510,390
2022-07-21	11.350	11.450	11.200	11.450	10.539	569,447
2022-07-20	11.650	11.700	11.350	11.350	10.447	946,332
2022-07-19	11.300	11.550	11.300	11.500	10.585	405,902
2022-07-18	11.150	11.500	11.150	11.450	10.539	877,893
2022-07-15	11.300	11.350	11.100	11.150	10.262	635,902
2022-07-14	11.100	11.350	11.100	11.300	10.401	518,540
2022-07-13	11.000	11.300	11.000	11.250	10.355	875,137
2022-07-12	11.200	11.200	10.700	10.800	9.940	1,245,190
2022-07-11	11.350	11.400	11.150	11.200	10.308	626,418
2022-07-08	11.300	11.450	11.150	11.200	10.308	1,331,978
2022-07-07	10.850	11.200	10.800	11.100	10.216	941,423
2022-07-06	11.400	11.550	10.900	10.900	10.032	778,306
2022-07-05	11.250	11.400	11.100	11.400	10.493	907,193
2022-07-04	10.650	11.200	10.650	11.100	10.216	1,857,449
2022-07-01	11.150	11.250	10.650	10.650	9.802	2,348,268
2022-06-30	11.750	11.750	11.100	11.250	10.355	1,845,905
2022-06-29	11.750	11.800	11.700	11.700	10.769	586,410
2022-06-28	12.050	12.050	11.800	11.950	10.999	659,929
2022-06-27	11.900	12.050	11.800	12.000	11.045	952,274
2022-06-24	11.400	12.000	11.400	11.700	10.769	1,918,614
2022-06-23	11.250	11.500	11.200	11.200	10.308	1,603,496
2022-06-22	11.850	11.900	11.250	11.300	10.401	1,313,911
2022-06-21	11.500	12.000	11.500	11.900	10.953	1,773,646
2022-06-20	12.100	12.200	11.250	11.250	10.355	2,363,866
2022-06-17	12.000	12.400	11.950	12.100	11.137	1,427,601
2022-06-16	12.700	12.800	12.150	12.200	11.229	1,407,640
2022-06-15	12.550	12.650	12.450	12.600	11.597	1,250,987
2022-06-14	12.750	12.850	12.450	12.500	11.505	2,615,648
2022-06-13	13.000	13.000	12.700	12.850	11.827	1,178,304
2022-06-10	13.100	13.200	13.050	13.100	12.057	944,151
2022-06-09	13.450	13.550	13.150	13.200	12.149	1,478,548
2022-06-08	13.450	13.500	13.400	13.450	12.379	457,537
2022-06-07	13.500	13.600	13.400	13.450	12.379	378,320
2022-06-06	13.850	13.850	13.500	13.550	12.471	414,427
2022-06-02	13.650	13.750	13.500	13.750	12.655	537,774
2022-06-01	13.550	13.750	13.500	13.600	12.517	756,151
2022-05-31	13.450	13.600	13.400	13.500	12.425	657,473
2022-05-30	13.450	13.450	13.350	13.450	12.379	532,121
2022-05-27	13.250	13.400	13.250	13.300	12.241	340,644
2022-05-26	13.400	13.450	13.100	13.200	12.149	479,082
2022-05-25	13.350	13.350	13.150	13.350	12.287	468,188
2022-05-24	13.450	13.550	13.200	13.350	12.287	801,186
2022-05-23	13.300	13.600	13.200	13.450	12.379	1,327,854
2022-05-20	13.150	13.350	13.150	13.250	12.195	514,736
2022-05-19	13.050	13.200	12.900	13.150	12.103	654,150
2022-05-18	13.100	13.350	13.100	13.300	12.241	1,043,204

← NewerPage 18 of 21 · 1,222 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.