Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	13.050	13.200	13.000	13.000	11.965	740,191
2022-05-13	12.650	12.950	12.600	12.950	11.919	1,271,373
2022-05-12	12.700	12.950	12.500	12.500	11.505	1,469,281
2022-05-11	12.750	13.050	12.650	12.900	11.873	1,259,005
2022-05-10	12.600	12.950	12.400	12.750	11.735	1,696,831
2022-05-09	13.500	13.550	12.650	12.800	11.781	3,805,983
2022-05-06	13.800	13.850	13.700	13.800	12.702	788,117
2022-05-05	14.200	14.250	14.050	14.100	12.978	816,001
2022-05-04	14.000	14.050	13.900	13.950	12.840	666,966
2022-05-03	14.050	14.050	13.750	13.850	12.748	1,024,517
2022-04-29	14.400	14.400	13.950	14.000	12.886	1,300,018
2022-04-28	13.900	14.050	13.800	13.950	12.840	932,709
2022-04-27	14.000	14.100	13.750	13.900	12.794	2,567,772
2022-04-26	14.600	14.600	14.250	14.500	13.346	1,899,226
2022-04-25	15.000	15.000	14.450	14.450	13.300	4,703,019
2022-04-22	15.250	15.350	15.150	15.150	13.944	1,867,515
2022-04-21	15.350	15.500	15.250	15.350	14.128	1,402,819
2022-04-20	15.400	15.450	15.150	15.250	14.036	1,532,465
2022-04-19	15.250	15.350	15.200	15.250	14.036	1,199,869
2022-04-18	15.400	15.400	15.150	15.200	13.990	2,110,239
2022-04-15	15.350	15.600	15.350	15.350	14.128	2,200,487
2022-04-14	15.750	15.750	15.500	15.500	14.266	3,750,072
2022-04-13	16.050	16.050	15.650	15.750	14.496	4,647,952
2022-04-12	16.500	16.500	15.900	15.950	14.680	4,428,915
2022-04-11	17.300	17.350	16.350	16.400	15.095	6,658,331
2022-04-08	16.850	17.300	16.800	17.200	15.831	4,318,133
2022-04-07	17.050	17.100	16.600	16.600	15.279	3,869,795
2022-04-06	17.050	17.300	17.000	17.200	15.831	3,346,516
2022-04-01	17.000	17.200	16.900	17.050	15.693	1,700,955
2022-03-31	17.200	17.200	16.900	17.100	15.739	2,527,287
2022-03-30	16.800	17.200	16.750	17.100	15.739	5,385,039
2022-03-29	16.700	16.900	16.600	16.750	15.417	2,137,673
2022-03-28	16.750	16.750	16.500	16.650	15.325	2,151,674
2022-03-25	16.800	16.850	16.550	16.750	15.417	3,359,876
2022-03-24	16.500	16.750	16.450	16.650	15.325	3,188,910
2022-03-23	16.500	16.600	16.400	16.600	15.279	2,522,360
2022-03-22	16.450	16.600	16.350	16.400	15.095	2,034,339
2022-03-21	16.450	16.600	16.250	16.400	15.095	3,106,340
2022-03-18	16.200	16.400	16.200	16.250	14.956	3,663,811
2022-03-17	15.900	16.200	15.850	16.050	14.772	3,964,940
2022-03-16	15.800	16.000	15.650	15.700	14.450	2,512,577
2022-03-15	15.600	15.850	15.450	15.600	14.358	2,008,604
2022-03-14	15.400	15.600	15.350	15.600	14.358	2,703,634
2022-03-11	15.600	15.700	15.400	15.550	14.312	1,382,608
2022-03-10	15.800	15.900	15.600	15.600	14.358	1,927,879
2022-03-09	15.250	15.850	15.250	15.750	14.496	4,326,849
2022-03-08	15.250	15.450	15.100	15.150	13.944	3,223,163
2022-03-07	15.600	15.600	15.350	15.400	14.174	2,013,771
2022-03-04	15.800	15.900	15.750	15.800	14.542	1,334,192
2022-03-03	15.900	16.050	15.800	15.850	14.588	1,214,109
2022-03-02	15.650	15.850	15.600	15.850	14.588	1,080,856
2022-03-01	15.400	15.800	15.400	15.700	14.450	1,592,064
2022-02-25	15.450	15.600	15.300	15.350	14.128	1,321,869
2022-02-24	15.900	15.950	15.300	15.400	14.174	3,062,653
2022-02-23	15.950	16.100	15.900	15.950	14.680	813,907
2022-02-22	16.200	16.300	15.850	15.950	14.680	2,454,640
2022-02-21	16.100	16.400	16.000	16.250	14.956	2,929,008
2022-02-18	15.950	16.100	15.900	16.100	14.818	1,164,865
2022-02-17	16.100	16.350	15.950	15.950	14.680	3,709,166
2022-02-16	16.000	16.050	15.900	15.950	14.680	1,014,416

← NewerPage 19 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.