Zig Sheng Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.090 | 8.190 | 8.060 | 8.130 | 8.130 | 304,038 |
| 2025-10-22 | 8.110 | 8.110 | 8.060 | 8.090 | 8.090 | 480,242 |
| 2025-10-21 | 8.130 | 8.130 | 8.090 | 8.090 | 8.090 | 180,080 |
| 2025-10-20 | 8.060 | 8.130 | 8.040 | 8.100 | 8.100 | 319,300 |
| 2025-10-17 | 8.160 | 8.210 | 8.040 | 8.060 | 8.060 | 705,095 |
| 2025-10-16 | 8.150 | 8.210 | 8.140 | 8.150 | 8.150 | 250,164 |
| 2025-10-15 | 8.260 | 8.280 | 8.110 | 8.150 | 8.150 | 594,000 |
| 2025-10-14 | 8.350 | 8.390 | 8.260 | 8.260 | 8.260 | 589,047 |
| 2025-10-13 | 8.360 | 8.380 | 8.300 | 8.350 | 8.350 | 365,486 |
| 2025-10-09 | 8.400 | 8.430 | 8.380 | 8.380 | 8.380 | 455,165 |
| 2025-10-08 | 8.350 | 8.440 | 8.350 | 8.380 | 8.380 | 432,050 |
| 2025-10-07 | 8.660 | 8.660 | 8.350 | 8.350 | 8.350 | 1,678,100 |
| 2025-10-03 | 8.850 | 8.850 | 8.650 | 8.660 | 8.660 | 981,107 |
| 2025-10-02 | 8.940 | 8.940 | 8.810 | 8.860 | 8.860 | 345,928 |
| 2025-10-01 | 8.960 | 8.980 | 8.750 | 8.930 | 8.930 | 292,130 |
| 2025-09-30 | 9.020 | 9.020 | 8.940 | 8.960 | 8.960 | 270,000 |
| 2025-09-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-09-26 | 9.020 | 9.030 | 8.990 | 9.000 | 9.000 | 176,027 |
| 2025-09-25 | 9.020 | 9.080 | 9.010 | 9.020 | 9.020 | 235,017 |
| 2025-09-24 | 9.000 | 9.020 | 8.960 | 8.990 | 8.990 | 169,250 |
| 2025-09-23 | 8.990 | 9.000 | 8.930 | 8.960 | 8.960 | 430,479 |
| 2025-09-22 | 9.050 | 9.060 | 8.980 | 8.990 | 8.990 | 565,015 |
| 2025-09-19 | 9.130 | 9.130 | 9.000 | 9.040 | 9.040 | 266,000 |
| 2025-09-18 | 9.140 | 9.200 | 9.030 | 9.050 | 9.050 | 540,033 |
| 2025-09-17 | 9.140 | 9.190 | 9.110 | 9.110 | 9.110 | 411,520 |
| 2025-09-16 | 9.130 | 9.160 | 9.120 | 9.130 | 9.130 | 287,054 |
| 2025-09-15 | 9.230 | 9.240 | 9.110 | 9.150 | 9.150 | 435,316 |
| 2025-09-12 | 9.340 | 9.420 | 9.220 | 9.250 | 9.250 | 274,378 |
| 2025-09-11 | 9.350 | 9.350 | 9.250 | 9.280 | 9.280 | 320,710 |
| 2025-09-10 | 9.380 | 9.510 | 9.330 | 9.370 | 9.370 | 327,148 |
| 2025-09-09 | 9.240 | 9.480 | 9.230 | 9.400 | 9.400 | 532,270 |
| 2025-09-08 | 9.210 | 9.260 | 9.190 | 9.250 | 9.250 | 248,959 |
| 2025-09-05 | 9.200 | 9.210 | 9.150 | 9.210 | 9.210 | 329,050 |
| 2025-09-04 | 9.190 | 9.190 | 9.120 | 9.170 | 9.170 | 216,110 |
| 2025-09-03 | 9.150 | 9.160 | 9.100 | 9.160 | 9.160 | 343,918 |
| 2025-09-02 | 9.040 | 9.160 | 9.030 | 9.100 | 9.100 | 329,400 |
| 2025-09-01 | 9.080 | 9.080 | 9.000 | 9.040 | 9.040 | 218,016 |
| 2025-08-29 | 9.150 | 9.150 | 9.060 | 9.110 | 9.110 | 348,910 |
| 2025-08-28 | 9.150 | 9.160 | 9.070 | 9.110 | 9.110 | 410,730 |
| 2025-08-27 | 9.150 | 9.250 | 9.100 | 9.150 | 9.150 | 262,436 |
| 2025-08-26 | 9.210 | 9.210 | 9.140 | 9.140 | 9.140 | 314,007 |
| 2025-08-25 | 9.240 | 9.350 | 9.230 | 9.250 | 9.250 | 256,513 |
| 2025-08-22 | 9.320 | 9.320 | 9.110 | 9.230 | 9.230 | 492,468 |
| 2025-08-21 | 9.030 | 9.500 | 9.030 | 9.340 | 9.340 | 1,167,140 |
| 2025-08-20 | 9.030 | 9.050 | 8.960 | 9.030 | 9.030 | 570,120 |
| 2025-08-19 | 8.970 | 9.030 | 8.940 | 8.990 | 8.990 | 849,074 |
| 2025-08-18 | 8.940 | 9.000 | 8.940 | 8.970 | 8.970 | 319,122 |
| 2025-08-15 | 8.930 | 8.960 | 8.910 | 8.950 | 8.950 | 298,232 |
| 2025-08-14 | 8.930 | 8.950 | 8.920 | 8.950 | 8.950 | 268,091 |
| 2025-08-13 | 9.000 | 9.000 | 8.920 | 8.950 | 8.950 | 253,000 |
| 2025-08-12 | 8.910 | 9.030 | 8.840 | 9.000 | 9.000 | 337,180 |
| 2025-08-11 | 8.930 | 8.930 | 8.880 | 8.910 | 8.910 | 265,152 |
| 2025-08-08 | 8.920 | 9.010 | 8.920 | 8.980 | 8.980 | 205,100 |
| 2025-08-07 | 9.050 | 9.050 | 8.960 | 8.990 | 8.990 | 140,002 |
| 2025-08-06 | 9.000 | 9.000 | 8.930 | 9.000 | 9.000 | 164,818 |
| 2025-08-05 | 8.940 | 9.000 | 8.910 | 9.000 | 9.000 | 392,001 |
| 2025-08-04 | 8.950 | 9.000 | 8.900 | 8.980 | 8.980 | 131,140 |
| 2025-08-01 | 8.870 | 9.020 | 8.840 | 9.000 | 9.000 | 335,972 |
| 2025-07-31 | 8.850 | 8.990 | 8.850 | 8.890 | 8.890 | 161,001 |
| 2025-07-30 | 8.860 | 8.980 | 8.840 | 8.870 | 8.870 | 522,039 |
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.