Zig Sheng Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	9.760	9.860	9.640	9.710	9.710	370,081
2025-05-02	9.590	9.790	9.530	9.760	9.760	619,100
2025-04-30	9.510	9.590	9.450	9.580	9.580	393,523
2025-04-29	9.500	9.600	9.500	9.530	9.530	176,138
2025-04-28	9.400	9.500	9.390	9.460	9.460	235,037
2025-04-25	9.410	9.470	9.370	9.410	9.410	296,111
2025-04-24	9.270	9.410	9.250	9.380	9.380	271,441
2025-04-23	9.260	9.320	9.240	9.260	9.260	438,414
2025-04-22	9.270	9.500	9.100	9.280	9.280	423,330
2025-04-21	9.380	9.380	9.200	9.250	9.250	375,350
2025-04-18	9.220	9.510	9.180	9.350	9.350	444,632
2025-04-17	9.150	9.300	9.000	9.220	9.220	617,083
2025-04-16	9.070	9.250	8.940	9.200	9.200	762,066
2025-04-15	9.000	9.130	9.000	9.070	9.070	355,463
2025-04-14	9.000	9.180	8.900	9.090	9.090	1,141,585
2025-04-11	8.300	8.920	8.090	8.800	8.800	1,536,626
2025-04-10	8.100	8.410	8.100	8.410	8.410	814,690
2025-04-09	8.000	8.030	7.550	7.650	7.650	3,318,833
2025-04-08	7.900	8.210	7.700	7.990	7.990	2,787,029
2025-04-07	8.440	8.440	8.440	8.440	8.440	1,545,735
2025-04-02	9.440	9.550	9.280	9.370	9.370	351,095
2025-04-01	9.150	9.480	9.120	9.460	9.460	676,506
2025-03-31	9.220	9.280	9.000	9.160	9.160	1,823,472
2025-03-28	9.690	9.690	9.440	9.440	9.440	636,358
2025-03-27	9.720	9.720	9.570	9.650	9.650	228,280
2025-03-26	9.730	9.770	9.660	9.660	9.660	212,745
2025-03-25	9.850	9.860	9.700	9.730	9.730	499,359
2025-03-24	9.940	9.950	9.810	9.830	9.830	462,159
2025-03-21	10.000	10.000	9.930	9.940	9.940	191,068
2025-03-20	9.960	10.050	9.940	10.050	10.050	175,733
2025-03-19	9.960	9.980	9.860	9.950	9.950	371,680
2025-03-18	10.000	10.000	9.930	9.940	9.940	267,383
2025-03-17	10.000	10.100	9.960	9.960	9.960	371,345
2025-03-14	9.930	10.100	9.900	10.100	10.100	570,805
2025-03-13	10.100	10.150	9.920	9.920	9.920	847,095
2025-03-12	10.100	10.150	10.000	10.050	10.050	397,344
2025-03-11	10.050	10.200	9.850	10.150	10.150	1,083,202
2025-03-10	10.100	10.150	10.000	10.100	10.100	384,805
2025-03-07	10.150	10.300	10.100	10.100	10.100	196,736
2025-03-06	10.350	10.350	10.150	10.150	10.150	359,067
2025-03-05	10.250	10.400	10.250	10.250	10.250	350,303
2025-03-04	10.300	10.300	10.200	10.250	10.250	440,529
2025-03-03	10.400	10.450	10.250	10.400	10.400	360,061
2025-02-27	10.400	10.450	10.350	10.400	10.400	634,214
2025-02-26	10.200	10.500	10.200	10.400	10.400	852,033
2025-02-25	10.200	10.400	10.000	10.200	10.200	867,301
2025-02-24	10.400	10.400	10.200	10.200	10.200	677,556
2025-02-21	9.960	10.650	9.920	10.400	10.400	1,960,541
2025-02-20	9.850	10.250	9.850	9.960	9.960	886,252
2025-02-19	9.840	9.850	9.760	9.850	9.850	149,363
2025-02-18	9.780	9.800	9.670	9.760	9.760	288,034
2025-02-17	9.920	9.920	9.720	9.740	9.740	269,996
2025-02-14	9.710	9.740	9.620	9.740	9.740	256,135
2025-02-13	9.380	9.700	9.380	9.700	9.700	652,854
2025-02-12	9.420	9.440	9.350	9.380	9.380	173,500
2025-02-11	9.440	9.490	9.350	9.370	9.370	128,604
2025-02-10	9.390	9.440	9.350	9.400	9.400	301,192
2025-02-07	9.490	9.570	9.380	9.400	9.400	243,912
2025-02-06	9.380	9.550	9.360	9.490	9.490	238,705
2025-02-05	9.260	9.390	9.240	9.380	9.380	270,681

← NewerPage 7 of 21 · 1,220 trading daysOlder →

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.