Zig Sheng Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.230 | 8.230 | 8.010 | 8.020 | 8.020 | 407,543 |
| 2026-01-19 | 7.810 | 8.290 | 7.810 | 8.120 | 8.120 | 1,175,045 |
| 2026-01-16 | 7.920 | 7.950 | 7.900 | 7.920 | 7.920 | 424,807 |
| 2026-01-15 | 7.780 | 7.920 | 7.740 | 7.910 | 7.910 | 365,583 |
| 2026-01-14 | 7.720 | 7.800 | 7.720 | 7.780 | 7.780 | 442,748 |
| 2026-01-13 | 7.680 | 7.790 | 7.620 | 7.730 | 7.730 | 630,935 |
| 2026-01-12 | 7.770 | 7.770 | 7.680 | 7.690 | 7.690 | 377,500 |
| 2026-01-09 | 7.830 | 7.840 | 7.740 | 7.740 | 7.740 | 263,691 |
| 2026-01-08 | 7.700 | 7.790 | 7.690 | 7.770 | 7.770 | 364,406 |
| 2026-01-07 | 7.550 | 7.700 | 7.540 | 7.690 | 7.690 | 458,100 |
| 2026-01-06 | 7.600 | 7.600 | 7.550 | 7.570 | 7.570 | 330,435 |
| 2026-01-05 | 7.650 | 7.650 | 7.550 | 7.550 | 7.550 | 518,568 |
| 2026-01-02 | 7.650 | 7.720 | 7.640 | 7.670 | 7.670 | 255,000 |
| 2025-12-31 | 7.660 | 7.660 | 7.610 | 7.650 | 7.650 | 150,026 |
| 2025-12-30 | 7.670 | 7.720 | 7.610 | 7.660 | 7.660 | 304,113 |
| 2025-12-29 | 7.720 | 7.720 | 7.670 | 7.710 | 7.710 | 309,499 |
| 2025-12-26 | 7.660 | 7.790 | 7.600 | 7.720 | 7.720 | 773,225 |
| 2025-12-24 | 7.810 | 7.840 | 7.700 | 7.720 | 7.720 | 251,182 |
| 2025-12-23 | 7.780 | 7.830 | 7.710 | 7.720 | 7.720 | 221,473 |
| 2025-12-22 | 7.790 | 7.850 | 7.750 | 7.770 | 7.770 | 294,168 |
| 2025-12-19 | 7.740 | 7.820 | 7.700 | 7.770 | 7.770 | 196,340 |
| 2025-12-18 | 7.760 | 7.790 | 7.740 | 7.770 | 7.770 | 107,081 |
| 2025-12-17 | 7.840 | 7.890 | 7.800 | 7.800 | 7.800 | 236,395 |
| 2025-12-16 | 7.960 | 7.960 | 7.780 | 7.840 | 7.840 | 241,001 |
| 2025-12-15 | 7.730 | 8.080 | 7.660 | 7.960 | 7.960 | 414,258 |
| 2025-12-12 | 7.620 | 7.750 | 7.620 | 7.660 | 7.660 | 238,198 |
| 2025-12-11 | 7.700 | 7.700 | 7.610 | 7.660 | 7.660 | 320,494 |
| 2025-12-10 | 7.700 | 7.740 | 7.630 | 7.700 | 7.700 | 124,584 |
| 2025-12-09 | 7.780 | 7.800 | 7.690 | 7.750 | 7.750 | 246,000 |
| 2025-12-08 | 7.960 | 7.980 | 7.800 | 7.810 | 7.810 | 184,462 |
| 2025-12-05 | 7.950 | 7.950 | 7.900 | 7.940 | 7.940 | 195,000 |
| 2025-12-04 | 7.920 | 7.950 | 7.920 | 7.950 | 7.950 | 87,093 |
| 2025-12-03 | 7.880 | 8.000 | 7.880 | 7.920 | 7.920 | 375,090 |
| 2025-12-02 | 7.810 | 7.900 | 7.810 | 7.870 | 7.870 | 242,050 |
| 2025-12-01 | 7.700 | 7.830 | 7.690 | 7.810 | 7.810 | 298,136 |
| 2025-11-28 | 7.610 | 7.720 | 7.560 | 7.690 | 7.690 | 210,765 |
| 2025-11-27 | 7.690 | 7.720 | 7.540 | 7.610 | 7.610 | 639,471 |
| 2025-11-26 | 7.760 | 7.770 | 7.710 | 7.720 | 7.720 | 206,095 |
| 2025-11-25 | 7.760 | 7.780 | 7.700 | 7.720 | 7.720 | 236,991 |
| 2025-11-24 | 7.800 | 7.820 | 7.720 | 7.770 | 7.770 | 114,000 |
| 2025-11-21 | 7.770 | 7.800 | 7.720 | 7.750 | 7.750 | 128,000 |
| 2025-11-20 | 7.740 | 7.770 | 7.700 | 7.740 | 7.740 | 167,289 |
| 2025-11-19 | 7.870 | 7.890 | 7.650 | 7.700 | 7.700 | 718,050 |
| 2025-11-18 | 7.960 | 7.960 | 7.680 | 7.810 | 7.810 | 626,258 |
| 2025-11-17 | 8.080 | 8.080 | 7.960 | 8.020 | 8.020 | 248,000 |
| 2025-11-14 | 8.050 | 8.120 | 8.000 | 8.040 | 8.040 | 230,001 |
| 2025-11-13 | 8.030 | 8.120 | 7.960 | 8.090 | 8.090 | 247,930 |
| 2025-11-12 | 7.990 | 8.100 | 7.940 | 8.060 | 8.060 | 258,060 |
| 2025-11-11 | 7.930 | 8.000 | 7.860 | 7.930 | 7.930 | 264,161 |
| 2025-11-10 | 8.100 | 8.150 | 7.920 | 7.930 | 7.930 | 352,400 |
| 2025-11-07 | 7.960 | 8.200 | 7.930 | 8.060 | 8.060 | 379,129 |
| 2025-11-06 | 7.740 | 7.970 | 7.740 | 7.950 | 7.950 | 306,100 |
| 2025-11-05 | 7.780 | 7.800 | 7.620 | 7.710 | 7.710 | 1,291,018 |
| 2025-11-04 | 7.670 | 7.780 | 7.670 | 7.760 | 7.760 | 584,999 |
| 2025-11-03 | 7.720 | 7.720 | 7.630 | 7.650 | 7.650 | 671,000 |
| 2025-10-31 | 7.850 | 7.850 | 7.720 | 7.720 | 7.720 | 580,185 |
| 2025-10-30 | 7.910 | 7.910 | 7.830 | 7.830 | 7.830 | 557,126 |
| 2025-10-29 | 7.950 | 7.970 | 7.880 | 7.910 | 7.910 | 389,032 |
| 2025-10-28 | 8.190 | 8.190 | 7.920 | 7.930 | 7.930 | 1,153,491 |
| 2025-10-27 | 8.150 | 8.200 | 8.090 | 8.130 | 8.130 | 259,280 |
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.