Zig Sheng Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.450 | 8.450 | 8.290 | 8.440 | 8.440 | 628,795 |
| 2026-04-24 | 8.740 | 8.790 | 8.460 | 8.480 | 8.480 | 845,200 |
| 2026-04-23 | 9.130 | 9.130 | 8.700 | 8.720 | 8.720 | 1,027,395 |
| 2026-04-22 | 9.200 | 9.200 | 8.990 | 9.060 | 9.060 | 637,021 |
| 2026-04-21 | 9.000 | 9.200 | 8.980 | 9.150 | 9.150 | 1,158,606 |
| 2026-04-20 | 9.020 | 9.060 | 8.800 | 8.970 | 8.970 | 927,016 |
| 2026-04-17 | 9.290 | 9.290 | 8.920 | 9.020 | 9.020 | 1,382,241 |
| 2026-04-16 | 8.870 | 9.180 | 8.800 | 9.180 | 9.180 | 1,768,442 |
| 2026-04-15 | 8.750 | 8.920 | 8.680 | 8.740 | 8.740 | 1,241,732 |
| 2026-04-14 | 8.780 | 8.780 | 8.630 | 8.700 | 8.700 | 443,060 |
| 2026-04-13 | 8.350 | 8.710 | 8.340 | 8.700 | 8.700 | 782,292 |
| 2026-04-10 | 8.450 | 8.480 | 8.350 | 8.410 | 8.410 | 470,175 |
| 2026-04-09 | 8.770 | 8.770 | 8.430 | 8.450 | 8.450 | 624,300 |
| 2026-04-08 | 8.530 | 8.650 | 8.530 | 8.630 | 8.630 | 415,010 |
| 2026-04-07 | 8.630 | 8.630 | 8.530 | 8.540 | 8.540 | 361,000 |
| 2026-04-02 | 8.770 | 8.770 | 8.530 | 8.630 | 8.630 | 338,324 |
| 2026-04-01 | 8.710 | 8.790 | 8.620 | 8.720 | 8.720 | 515,035 |
| 2026-03-31 | 8.880 | 8.930 | 8.590 | 8.620 | 8.620 | 707,148 |
| 2026-03-30 | 8.850 | 8.970 | 8.710 | 8.920 | 8.920 | 544,996 |
| 2026-03-27 | 8.880 | 8.880 | 8.750 | 8.880 | 8.880 | 763,200 |
| 2026-03-26 | 9.030 | 9.030 | 8.850 | 8.880 | 8.880 | 451,000 |
| 2026-03-25 | 8.860 | 8.940 | 8.680 | 8.900 | 8.900 | 508,079 |
| 2026-03-24 | 9.350 | 9.350 | 8.850 | 8.860 | 8.860 | 950,015 |
| 2026-03-23 | 9.120 | 9.320 | 9.050 | 9.230 | 9.230 | 1,152,354 |
| 2026-03-20 | 9.390 | 9.450 | 9.190 | 9.220 | 9.220 | 893,516 |
| 2026-03-19 | 9.210 | 9.500 | 9.210 | 9.420 | 9.420 | 1,179,239 |
| 2026-03-18 | 9.350 | 9.450 | 9.280 | 9.420 | 9.420 | 1,477,516 |
| 2026-03-17 | 8.950 | 9.290 | 8.950 | 9.260 | 9.260 | 1,698,744 |
| 2026-03-16 | 9.210 | 9.600 | 8.910 | 8.920 | 8.920 | 2,370,001 |
| 2026-03-13 | 8.820 | 8.900 | 8.740 | 8.860 | 8.860 | 467,215 |
| 2026-03-12 | 8.700 | 8.820 | 8.600 | 8.820 | 8.820 | 861,490 |
| 2026-03-11 | 8.630 | 8.790 | 8.620 | 8.760 | 8.760 | 747,184 |
| 2026-03-10 | 8.870 | 8.870 | 8.550 | 8.620 | 8.620 | 1,167,689 |
| 2026-03-09 | 9.100 | 9.130 | 8.710 | 8.920 | 8.920 | 2,729,547 |
| 2026-03-06 | 8.170 | 8.950 | 8.170 | 8.850 | 8.850 | 2,031,550 |
| 2026-03-05 | 8.260 | 8.310 | 8.180 | 8.210 | 8.210 | 365,133 |
| 2026-03-04 | 8.400 | 8.400 | 8.100 | 8.200 | 8.200 | 951,115 |
| 2026-03-03 | 8.200 | 8.470 | 8.200 | 8.300 | 8.300 | 1,189,000 |
| 2026-03-02 | 8.290 | 8.310 | 8.180 | 8.200 | 8.200 | 861,329 |
| 2026-02-26 | 8.450 | 8.500 | 8.330 | 8.330 | 8.330 | 816,035 |
| 2026-02-25 | 8.490 | 8.510 | 8.390 | 8.430 | 8.430 | 855,596 |
| 2026-02-24 | 8.500 | 8.610 | 8.460 | 8.490 | 8.490 | 717,116 |
| 2026-02-23 | 8.510 | 8.630 | 8.510 | 8.560 | 8.560 | 725,160 |
| 2026-02-11 | 8.560 | 8.590 | 8.480 | 8.510 | 8.510 | 435,361 |
| 2026-02-10 | 8.440 | 8.650 | 8.360 | 8.480 | 8.480 | 679,172 |
| 2026-02-09 | 8.670 | 8.670 | 8.500 | 8.500 | 8.500 | 324,687 |
| 2026-02-06 | 8.760 | 8.770 | 8.560 | 8.560 | 8.560 | 417,130 |
| 2026-02-05 | 8.720 | 8.950 | 8.660 | 8.760 | 8.760 | 716,241 |
| 2026-02-04 | 8.430 | 8.900 | 8.430 | 8.780 | 8.780 | 1,210,063 |
| 2026-02-03 | 8.650 | 8.670 | 8.350 | 8.470 | 8.470 | 1,172,993 |
| 2026-02-02 | 8.770 | 8.780 | 8.620 | 8.650 | 8.650 | 938,118 |
| 2026-01-30 | 9.120 | 9.120 | 8.800 | 8.870 | 8.870 | 1,211,645 |
| 2026-01-29 | 9.280 | 9.280 | 8.950 | 9.050 | 9.050 | 1,852,745 |
| 2026-01-28 | 10.200 | 10.200 | 9.300 | 9.380 | 9.380 | 4,285,841 |
| 2026-01-27 | 10.400 | 10.600 | 10.000 | 10.300 | 10.300 | 12,899,704 |
| 2026-01-26 | 9.670 | 9.680 | 9.610 | 9.680 | 9.680 | 2,454,369 |
| 2026-01-23 | 8.100 | 8.800 | 8.100 | 8.800 | 8.800 | 3,494,288 |
| 2026-01-22 | 8.000 | 8.080 | 7.960 | 8.000 | 8.000 | 402,388 |
| 2026-01-21 | 8.020 | 8.020 | 7.900 | 8.000 | 8.000 | 380,541 |
| 2026-01-20 | 8.230 | 8.230 | 8.010 | 8.020 | 8.020 | 407,543 |
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.