Zig Sheng Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	17.100	17.200	16.950	16.950	15.601	4,042,391
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
2021-10-20	18.000	18.400	17.750	18.000	16.567	8,987,359
2021-10-19	18.450	18.450	17.700	18.050	16.613	23,841,571
2021-10-18	17.150	18.400	16.900	18.400	16.935	18,525,309
2021-10-15	17.200	17.250	16.950	16.950	15.601	3,411,736
2021-10-14	17.200	17.250	16.750	16.900	15.555	4,598,722

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.