Zig Sheng Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.250 | 9.270 | 9.130 | 9.140 | 9.140 | 740,162 |
| 2026-07-21 | 9.160 | 9.360 | 9.090 | 9.230 | 9.230 | 556,005 |
| 2026-07-20 | 9.190 | 9.280 | 8.980 | 9.110 | 9.110 | 1,005,712 |
| 2026-07-17 | 9.280 | 9.360 | 9.120 | 9.180 | 9.180 | 1,697,373 |
| 2026-07-16 | 9.430 | 9.440 | 9.250 | 9.330 | 9.330 | 1,000,021 |
| 2026-07-15 | 9.110 | 9.490 | 9.110 | 9.440 | 9.440 | 1,422,253 |
| 2026-07-14 | 9.100 | 9.160 | 8.920 | 9.100 | 9.100 | 1,547,237 |
| 2026-07-13 | 9.500 | 9.500 | 9.070 | 9.120 | 9.120 | 1,689,000 |
| 2026-07-10 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-07-09 | 10.000 | 10.000 | 9.300 | 9.300 | 9.300 | 3,717,140 |
| 2026-07-08 | 10.400 | 10.600 | 9.860 | 10.050 | 10.050 | 3,066,005 |
| 2026-07-07 | 10.950 | 10.950 | 10.250 | 10.350 | 10.350 | 3,877,432 |
| 2026-07-06 | 12.050 | 12.100 | 10.750 | 10.900 | 10.900 | 15,000,100 |
| 2026-07-03 | 10.200 | 11.000 | 10.200 | 11.000 | 11.000 | 7,453,206 |
| 2026-07-02 | 9.750 | 10.450 | 9.750 | 10.200 | 10.040 | 4,853,885 |
| 2026-07-01 | 10.050 | 10.150 | 9.650 | 9.790 | 9.636 | 2,168,795 |
| 2026-06-30 | 9.770 | 10.100 | 9.650 | 10.000 | 9.843 | 2,388,455 |
| 2026-06-29 | 9.520 | 10.050 | 9.520 | 9.610 | 9.459 | 1,296,070 |
| 2026-06-26 | 9.550 | 9.650 | 9.430 | 9.530 | 9.530 | 1,141,194 |
| 2026-06-25 | 9.640 | 9.640 | 9.500 | 9.550 | 9.550 | 380,210 |
| 2026-06-24 | 9.320 | 9.570 | 9.310 | 9.550 | 9.550 | 647,101 |
| 2026-06-23 | 9.760 | 9.830 | 9.400 | 9.400 | 9.400 | 1,983,201 |
| 2026-06-22 | 10.200 | 10.250 | 9.750 | 9.760 | 9.760 | 2,676,911 |
| 2026-06-18 | 9.820 | 10.350 | 9.700 | 10.200 | 10.200 | 4,634,841 |
| 2026-06-17 | 10.000 | 10.000 | 9.760 | 9.820 | 9.820 | 1,749,262 |
| 2026-06-16 | 9.910 | 10.000 | 9.900 | 9.960 | 9.960 | 1,493,546 |
| 2026-06-15 | 10.050 | 10.100 | 9.920 | 9.990 | 9.990 | 1,760,705 |
| 2026-06-12 | 9.990 | 10.050 | 9.850 | 9.990 | 9.990 | 1,717,532 |
| 2026-06-11 | 9.810 | 9.990 | 9.660 | 9.860 | 9.860 | 1,960,000 |
| 2026-06-10 | 9.960 | 10.000 | 9.760 | 9.850 | 9.850 | 2,221,209 |
| 2026-06-09 | 10.050 | 10.200 | 9.610 | 9.960 | 9.960 | 6,345,538 |
| 2026-06-08 | 8.740 | 10.000 | 8.600 | 10.000 | 10.000 | 4,883,862 |
| 2026-06-05 | 9.350 | 9.350 | 9.030 | 9.100 | 9.100 | 1,214,897 |
| 2026-06-04 | 9.300 | 9.400 | 9.120 | 9.330 | 9.330 | 1,872,834 |
| 2026-06-03 | 9.300 | 9.550 | 9.160 | 9.400 | 9.400 | 2,729,093 |
| 2026-06-02 | 9.070 | 9.350 | 8.990 | 9.200 | 9.200 | 1,894,461 |
| 2026-06-01 | 8.610 | 9.070 | 8.520 | 9.020 | 9.020 | 1,407,959 |
| 2026-05-29 | 8.690 | 8.690 | 8.450 | 8.610 | 8.610 | 1,046,346 |
| 2026-05-28 | 8.150 | 8.880 | 8.150 | 8.610 | 8.610 | 2,088,579 |
| 2026-05-27 | 8.000 | 8.130 | 7.990 | 8.120 | 8.120 | 788,300 |
| 2026-05-26 | 8.070 | 8.140 | 7.980 | 8.020 | 8.020 | 743,055 |
| 2026-05-25 | 8.150 | 8.210 | 7.950 | 8.070 | 8.070 | 1,082,359 |
| 2026-05-22 | 8.210 | 8.210 | 8.090 | 8.170 | 8.170 | 549,819 |
| 2026-05-21 | 8.200 | 8.230 | 8.100 | 8.180 | 8.180 | 324,001 |
| 2026-05-20 | 8.210 | 8.210 | 8.050 | 8.170 | 8.170 | 359,474 |
| 2026-05-19 | 8.090 | 8.190 | 8.080 | 8.170 | 8.170 | 452,945 |
| 2026-05-18 | 7.860 | 8.090 | 7.850 | 8.050 | 8.050 | 466,000 |
| 2026-05-15 | 8.190 | 8.190 | 7.830 | 7.940 | 7.940 | 1,369,551 |
| 2026-05-14 | 8.100 | 8.200 | 8.100 | 8.100 | 8.100 | 636,786 |
| 2026-05-13 | 8.060 | 8.160 | 8.010 | 8.110 | 8.110 | 396,049 |
| 2026-05-12 | 8.150 | 8.210 | 8.080 | 8.100 | 8.100 | 669,000 |
| 2026-05-11 | 8.150 | 8.200 | 8.060 | 8.130 | 8.130 | 393,744 |
| 2026-05-08 | 8.110 | 8.150 | 8.080 | 8.080 | 8.080 | 432,238 |
| 2026-05-07 | 8.060 | 8.140 | 8.010 | 8.110 | 8.110 | 630,038 |
| 2026-05-06 | 8.120 | 8.120 | 8.010 | 8.090 | 8.090 | 553,051 |
| 2026-05-05 | 8.110 | 8.170 | 8.080 | 8.080 | 8.080 | 445,042 |
| 2026-05-04 | 8.150 | 8.150 | 8.030 | 8.090 | 8.090 | 1,411,396 |
| 2026-04-30 | 8.370 | 8.370 | 8.150 | 8.150 | 8.150 | 871,541 |
| 2026-04-29 | 8.540 | 8.540 | 8.370 | 8.370 | 8.370 | 493,452 |
| 2026-04-28 | 8.430 | 8.530 | 8.410 | 8.490 | 8.490 | 364,851 |
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.