Zig Sheng Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 17.300 | 17.300 | 17.000 | 17.050 | 15.693 | 5,025,186 |
| 2021-11-10 | 16.950 | 17.950 | 16.950 | 17.200 | 15.831 | 22,514,348 |
| 2021-11-09 | 17.050 | 17.250 | 16.800 | 16.900 | 15.555 | 9,064,801 |
| 2021-11-08 | 17.100 | 17.150 | 16.850 | 17.000 | 15.647 | 13,129,987 |
| 2021-11-05 | 17.500 | 17.800 | 17.300 | 17.650 | 16.245 | 4,390,027 |
| 2021-11-04 | 17.900 | 17.950 | 17.400 | 17.400 | 16.015 | 6,953,582 |
| 2021-11-03 | 17.250 | 17.900 | 17.200 | 17.650 | 16.245 | 10,910,031 |
| 2021-11-02 | 17.300 | 17.650 | 17.100 | 17.150 | 15.785 | 7,281,226 |
| 2021-11-01 | 17.100 | 17.250 | 17.000 | 17.100 | 15.739 | 3,999,050 |
| 2021-10-29 | 17.300 | 17.350 | 17.050 | 17.100 | 15.739 | 4,379,432 |
| 2021-10-28 | 17.050 | 17.400 | 17.050 | 17.300 | 15.923 | 4,120,325 |
| 2021-10-27 | 17.150 | 17.200 | 16.900 | 17.050 | 15.693 | 4,407,202 |
| 2021-10-26 | 17.500 | 17.550 | 17.000 | 17.050 | 15.693 | 6,345,500 |
| 2021-10-25 | 17.550 | 17.750 | 17.300 | 17.400 | 16.015 | 6,144,516 |
| 2021-10-22 | 18.000 | 18.000 | 17.350 | 17.400 | 16.015 | 7,172,897 |
| 2021-10-21 | 18.150 | 18.250 | 17.800 | 17.800 | 16.383 | 6,651,707 |
← NewerPage 21 of 21 · 1,216 trading days
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.