Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	16.150	16.200	15.900	15.900	14.634	1,634,204
2022-02-14	15.950	16.200	15.850	16.150	14.864	2,402,642
2022-02-11	15.950	16.300	15.950	16.050	14.772	1,753,185
2022-02-10	16.050	16.250	15.950	16.050	14.772	1,793,627
2022-02-09	16.200	16.250	15.950	16.150	14.864	1,723,730
2022-02-08	15.700	16.200	15.700	16.150	14.864	2,881,845
2022-02-07	15.100	15.950	15.100	15.900	14.634	5,164,202
2022-01-26	14.950	15.100	14.850	15.000	13.806	2,158,455
2022-01-25	15.100	15.250	14.950	14.950	13.760	1,872,489
2022-01-24	15.400	15.400	14.900	15.150	13.944	2,532,012
2022-01-21	15.600	15.750	15.350	15.400	14.174	1,536,644
2022-01-20	15.550	15.700	15.500	15.600	14.358	1,033,716
2022-01-19	15.500	15.700	15.400	15.500	14.266	1,002,250
2022-01-18	15.550	15.800	15.500	15.500	14.266	1,925,899
2022-01-17	15.250	15.550	15.100	15.450	14.220	1,738,242
2022-01-14	15.600	15.600	15.100	15.300	14.082	2,625,650
2022-01-13	15.450	15.750	15.400	15.600	14.358	2,066,480
2022-01-12	15.800	15.800	15.250	15.400	14.174	3,420,804
2022-01-11	16.000	16.050	15.650	15.700	14.450	2,425,026
2022-01-10	15.900	16.000	15.750	16.000	14.726	1,500,434
2022-01-07	16.000	16.050	15.750	15.850	14.588	2,483,486
2022-01-06	16.100	16.200	15.850	15.950	14.680	3,682,503
2022-01-05	16.350	16.550	16.100	16.100	14.818	2,470,480
2022-01-04	16.350	16.350	16.150	16.300	15.003	2,066,181
2022-01-03	16.550	16.550	16.300	16.350	15.049	1,617,318
2021-12-30	16.600	16.600	16.450	16.450	15.141	1,388,054
2021-12-29	16.400	16.600	16.400	16.550	15.233	1,741,818
2021-12-28	16.600	16.650	16.350	16.400	15.095	3,150,233
2021-12-27	16.550	16.850	16.500	16.550	15.233	2,478,722
2021-12-24	16.550	16.650	16.400	16.500	15.187	1,815,047
2021-12-23	16.700	16.700	16.450	16.500	15.187	1,907,394
2021-12-22	16.900	16.900	16.500	16.600	15.279	2,637,784
2021-12-21	16.550	16.800	16.400	16.800	15.463	2,367,619
2021-12-20	16.750	16.800	16.500	16.550	15.233	3,926,886
2021-12-17	16.650	17.400	16.650	16.800	15.463	19,664,648
2021-12-16	16.900	17.150	16.600	16.600	15.279	3,590,023
2021-12-15	16.500	16.850	16.450	16.750	15.417	1,955,931
2021-12-14	16.900	17.050	16.400	16.500	15.187	4,199,172
2021-12-13	16.750	17.000	16.650	16.750	15.417	2,805,664
2021-12-10	17.050	17.100	16.700	16.750	15.417	2,720,334
2021-12-09	16.850	17.300	16.850	16.900	15.555	8,017,208
2021-12-08	17.050	17.200	16.700	16.700	15.371	4,304,884
2021-12-07	16.950	17.050	16.700	16.900	15.555	3,158,299
2021-12-06	16.800	17.050	16.650	16.850	15.509	4,463,061
2021-12-03	16.150	17.100	16.150	16.900	15.555	14,498,159
2021-12-02	16.150	16.300	15.900	16.100	14.818	3,117,809
2021-12-01	15.900	16.250	15.850	16.150	14.864	2,459,492
2021-11-30	15.900	16.250	15.850	16.100	14.818	3,218,089
2021-11-29	16.000	16.100	15.350	15.600	14.358	5,269,289
2021-11-26	16.550	16.550	16.100	16.100	14.818	4,349,622
2021-11-25	16.700	16.850	16.550	16.600	15.279	2,691,836
2021-11-24	16.400	16.600	16.350	16.600	15.279	3,198,466
2021-11-23	16.500	16.700	16.300	16.300	15.003	2,736,585
2021-11-22	16.500	16.600	16.400	16.400	15.095	2,808,182
2021-11-19	16.650	16.850	16.350	16.400	15.095	5,436,503
2021-11-18	16.600	16.800	16.550	16.650	15.325	2,997,529
2021-11-17	16.800	16.800	16.600	16.600	15.279	4,363,608
2021-11-16	16.950	17.050	16.700	16.700	15.371	4,530,119
2021-11-15	17.100	17.100	16.800	16.900	15.555	4,169,456
2021-11-12	17.100	17.200	16.950	16.950	15.601	4,042,391

← NewerPage 20 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.