Zig Sheng Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9.060 | 9.060 | 8.820 | 8.840 | 8.840 | 318,304 |
| 2025-07-28 | 8.880 | 9.000 | 8.790 | 8.910 | 8.910 | 451,360 |
| 2025-07-25 | 8.890 | 8.970 | 8.880 | 8.890 | 8.890 | 133,398 |
| 2025-07-24 | 8.880 | 8.910 | 8.840 | 8.890 | 8.890 | 283,215 |
| 2025-07-23 | 8.890 | 8.940 | 8.860 | 8.880 | 8.880 | 183,697 |
| 2025-07-22 | 8.910 | 8.930 | 8.840 | 8.840 | 8.840 | 266,030 |
| 2025-07-21 | 8.900 | 8.960 | 8.900 | 8.950 | 8.950 | 71,312 |
| 2025-07-18 | 8.920 | 8.990 | 8.920 | 8.950 | 8.950 | 90,048 |
| 2025-07-17 | 8.910 | 8.980 | 8.910 | 8.920 | 8.920 | 89,306 |
| 2025-07-16 | 8.890 | 9.060 | 8.890 | 8.910 | 8.910 | 167,406 |
| 2025-07-15 | 8.880 | 8.990 | 8.880 | 8.990 | 8.990 | 181,500 |
| 2025-07-14 | 8.890 | 8.980 | 8.890 | 8.910 | 8.910 | 80,329 |
| 2025-07-11 | 9.030 | 9.030 | 8.860 | 9.000 | 9.000 | 219,129 |
| 2025-07-10 | 8.880 | 8.880 | 8.680 | 8.840 | 8.840 | 557,081 |
| 2025-07-09 | 9.050 | 9.050 | 8.860 | 8.890 | 8.890 | 333,483 |
| 2025-07-08 | 9.060 | 9.130 | 9.010 | 9.050 | 9.050 | 200,580 |
| 2025-07-07 | 8.980 | 9.190 | 8.950 | 9.190 | 9.190 | 166,355 |
| 2025-07-04 | 9.170 | 9.170 | 8.980 | 8.990 | 8.990 | 218,979 |
| 2025-07-03 | 9.000 | 9.060 | 8.980 | 9.050 | 9.050 | 363,315 |
| 2025-07-02 | 8.930 | 9.050 | 8.930 | 8.990 | 8.990 | 210,571 |
| 2025-07-01 | 8.960 | 9.070 | 8.930 | 8.930 | 8.930 | 188,000 |
| 2025-06-30 | 9.100 | 9.130 | 8.920 | 8.920 | 8.920 | 238,112 |
| 2025-06-27 | 8.990 | 9.150 | 8.880 | 9.110 | 9.110 | 569,584 |
| 2025-06-26 | 9.040 | 9.180 | 8.960 | 9.000 | 9.000 | 517,500 |
| 2025-06-25 | 9.010 | 9.070 | 8.930 | 8.960 | 8.960 | 295,327 |
| 2025-06-24 | 8.980 | 9.030 | 8.960 | 9.010 | 9.010 | 502,001 |
| 2025-06-23 | 8.980 | 8.990 | 8.740 | 8.950 | 8.950 | 336,000 |
| 2025-06-20 | 8.760 | 9.100 | 8.690 | 8.940 | 8.940 | 372,216 |
| 2025-06-19 | 8.830 | 8.880 | 8.750 | 8.760 | 8.760 | 384,618 |
| 2025-06-18 | 8.920 | 9.000 | 8.910 | 8.960 | 8.960 | 273,100 |
| 2025-06-17 | 8.970 | 9.040 | 8.850 | 8.960 | 8.960 | 275,379 |
| 2025-06-16 | 8.740 | 8.990 | 8.600 | 8.980 | 8.980 | 564,614 |
| 2025-06-13 | 8.870 | 8.900 | 8.740 | 8.780 | 8.780 | 426,040 |
| 2025-06-12 | 9.030 | 9.060 | 8.910 | 8.920 | 8.920 | 277,111 |
| 2025-06-11 | 9.120 | 9.130 | 9.000 | 9.030 | 9.030 | 287,377 |
| 2025-06-10 | 8.960 | 9.220 | 8.960 | 9.120 | 9.120 | 487,161 |
| 2025-06-09 | 9.250 | 9.250 | 8.940 | 9.000 | 9.000 | 420,100 |
| 2025-06-06 | 9.390 | 9.390 | 9.280 | 9.280 | 9.280 | 77,035 |
| 2025-06-05 | 9.350 | 9.430 | 9.350 | 9.390 | 9.390 | 141,094 |
| 2025-06-04 | 9.180 | 9.400 | 9.180 | 9.360 | 9.360 | 225,201 |
| 2025-06-03 | 9.230 | 9.300 | 9.200 | 9.280 | 9.280 | 177,325 |
| 2025-06-02 | 9.350 | 9.360 | 9.070 | 9.230 | 9.230 | 546,050 |
| 2025-05-29 | 9.650 | 9.650 | 9.390 | 9.430 | 9.430 | 345,254 |
| 2025-05-28 | 9.570 | 9.610 | 9.550 | 9.580 | 9.580 | 343,045 |
| 2025-05-27 | 9.520 | 9.640 | 9.520 | 9.570 | 9.570 | 175,000 |
| 2025-05-26 | 9.540 | 9.590 | 9.470 | 9.590 | 9.590 | 273,750 |
| 2025-05-23 | 9.450 | 9.560 | 9.450 | 9.540 | 9.540 | 153,583 |
| 2025-05-22 | 9.280 | 9.560 | 9.280 | 9.560 | 9.560 | 236,100 |
| 2025-05-21 | 9.280 | 9.380 | 9.250 | 9.360 | 9.360 | 185,111 |
| 2025-05-20 | 9.300 | 9.350 | 9.270 | 9.350 | 9.350 | 207,001 |
| 2025-05-19 | 9.450 | 9.450 | 9.270 | 9.280 | 9.280 | 206,169 |
| 2025-05-16 | 9.560 | 9.570 | 9.400 | 9.400 | 9.400 | 357,310 |
| 2025-05-15 | 9.500 | 9.570 | 9.480 | 9.550 | 9.550 | 313,913 |
| 2025-05-14 | 9.580 | 9.620 | 9.510 | 9.530 | 9.530 | 430,707 |
| 2025-05-13 | 9.620 | 9.660 | 9.520 | 9.580 | 9.580 | 376,100 |
| 2025-05-12 | 9.620 | 9.680 | 9.580 | 9.620 | 9.620 | 240,260 |
| 2025-05-09 | 9.530 | 9.640 | 9.420 | 9.590 | 9.590 | 315,115 |
| 2025-05-08 | 9.670 | 9.670 | 9.520 | 9.540 | 9.540 | 78,622 |
| 2025-05-07 | 9.750 | 9.750 | 9.600 | 9.600 | 9.600 | 125,328 |
| 2025-05-06 | 9.620 | 9.710 | 9.560 | 9.670 | 9.670 | 187,784 |
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.