Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	9.220	9.230	9.140	9.140	9.140	306,539
2025-02-03	9.330	9.330	9.060	9.220	9.220	446,635
2025-01-22	9.260	9.330	9.210	9.330	9.330	391,694
2025-01-21	9.280	9.350	9.220	9.240	9.240	194,183
2025-01-20	9.380	9.380	9.220	9.280	9.280	356,235
2025-01-17	9.310	9.420	9.300	9.380	9.380	224,800
2025-01-16	9.490	9.490	9.300	9.300	9.300	466,676
2025-01-15	9.300	9.440	9.210	9.320	9.320	221,224
2025-01-14	9.140	9.260	9.140	9.210	9.210	231,294
2025-01-13	9.360	9.360	8.960	9.140	9.140	802,333
2025-01-10	9.440	9.450	9.220	9.360	9.360	884,263
2025-01-09	9.760	9.760	9.430	9.430	9.430	758,200
2025-01-08	9.630	9.770	9.520	9.770	9.770	364,622
2025-01-07	9.850	9.870	9.610	9.620	9.620	446,428
2025-01-06	9.790	9.800	9.680	9.800	9.800	333,334
2025-01-03	9.860	9.920	9.760	9.760	9.760	869,885
2025-01-02	9.640	9.950	9.630	9.950	9.950	672,588
2024-12-31	9.860	9.930	9.760	9.780	9.780	517,802
2024-12-30	9.880	9.990	9.840	9.860	9.860	245,229
2024-12-27	9.950	9.950	9.850	9.880	9.880	369,634
2024-12-26	10.100	10.100	9.910	9.940	9.940	450,502
2024-12-25	9.770	10.100	9.760	10.050	10.050	1,000,617
2024-12-24	9.700	9.760	9.650	9.650	9.650	297,865
2024-12-23	9.640	9.740	9.640	9.680	9.680	177,229
2024-12-20	9.680	9.730	9.530	9.610	9.610	666,029
2024-12-19	9.700	9.780	9.630	9.680	9.680	397,389
2024-12-18	9.680	9.720	9.600	9.720	9.720	351,832
2024-12-17	9.520	9.700	9.520	9.660	9.660	423,989
2024-12-16	9.550	9.690	9.490	9.490	9.490	561,666
2024-12-13	9.730	9.730	9.520	9.550	9.550	1,012,894
2024-12-12	9.750	9.940	9.730	9.730	9.730	423,798
2024-12-11	9.950	9.950	9.720	9.730	9.730	1,566,502
2024-12-10	9.980	10.100	9.930	9.940	9.940	436,751
2024-12-09	10.000	10.000	9.930	9.970	9.970	404,585
2024-12-06	10.000	10.050	9.990	10.000	10.000	396,297
2024-12-05	10.050	10.100	9.990	10.000	10.000	239,168
2024-12-04	10.100	10.100	10.000	10.050	10.050	206,305
2024-12-03	10.050	10.150	10.000	10.050	10.050	401,798
2024-12-02	10.000	10.100	10.000	10.000	10.000	239,699
2024-11-29	9.990	10.000	9.840	10.000	10.000	622,014
2024-11-28	10.000	10.050	9.900	9.990	9.990	711,785
2024-11-27	10.150	10.200	10.000	10.000	10.000	448,931
2024-11-26	10.150	10.200	10.100	10.150	10.150	281,871
2024-11-25	10.150	10.150	10.050	10.150	10.150	352,387
2024-11-22	10.100	10.150	10.000	10.050	10.050	545,009
2024-11-21	10.050	10.100	9.990	10.050	10.050	309,992
2024-11-20	10.050	10.150	10.000	10.100	10.100	286,708
2024-11-19	10.100	10.200	10.000	10.100	10.100	324,464
2024-11-18	10.100	10.150	10.000	10.050	10.050	597,861
2024-11-15	9.890	10.200	9.890	10.050	10.050	725,011
2024-11-14	10.050	10.050	9.860	9.870	9.870	1,118,674
2024-11-13	10.050	10.150	10.000	10.050	10.050	540,809
2024-11-12	10.100	10.100	10.000	10.050	10.050	650,690
2024-11-11	10.250	10.250	10.150	10.150	10.150	640,051
2024-11-08	10.500	10.500	10.250	10.300	10.300	489,161
2024-11-07	10.250	10.500	10.250	10.450	10.450	385,522
2024-11-06	10.350	10.400	10.250	10.250	10.250	334,310
2024-11-05	10.300	10.400	10.300	10.350	10.350	215,765
2024-11-04	10.350	10.350	10.250	10.300	10.300	212,625
2024-11-01	10.250	10.350	10.150	10.350	10.350	309,343

← NewerPage 8 of 21 · 1,216 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.