Zig Sheng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.450	10.500	10.250	10.250	10.250	370,151
2024-10-29	10.400	10.400	10.250	10.350	10.350	555,495
2024-10-28	10.450	10.500	10.350	10.450	10.450	264,165
2024-10-25	10.350	10.450	10.300	10.400	10.400	270,269
2024-10-24	10.400	10.400	10.250	10.300	10.300	686,285
2024-10-23	10.450	10.600	10.350	10.450	10.450	695,396
2024-10-22	10.400	10.450	10.250	10.450	10.450	590,964
2024-10-21	10.550	10.550	10.350	10.350	10.350	503,909
2024-10-18	10.550	10.600	10.400	10.450	10.450	653,604
2024-10-17	10.450	10.650	10.400	10.550	10.550	547,724
2024-10-16	10.450	10.450	10.300	10.450	10.450	704,916
2024-10-15	10.550	10.600	10.450	10.450	10.450	558,545
2024-10-14	10.550	10.600	10.450	10.550	10.550	606,285
2024-10-11	10.600	10.650	10.500	10.550	10.550	465,787
2024-10-09	10.900	10.900	10.550	10.550	10.550	1,107,055
2024-10-08	11.000	11.050	10.800	10.850	10.850	902,184
2024-10-07	11.100	11.300	11.000	11.100	11.100	530,966
2024-10-04	11.150	11.200	11.000	11.050	11.050	494,107
2024-10-01	11.250	11.250	11.100	11.200	11.200	321,991
2024-09-30	11.400	11.400	11.100	11.150	11.150	648,377
2024-09-27	11.000	11.400	11.000	11.400	11.400	1,068,987
2024-09-26	11.150	11.150	10.950	10.950	10.950	620,746
2024-09-25	11.200	11.350	11.050	11.100	11.100	982,051
2024-09-24	11.250	11.250	11.100	11.200	11.200	534,749
2024-09-23	11.300	11.400	11.150	11.250	11.250	671,495
2024-09-20	11.400	11.500	11.200	11.300	11.300	739,171
2024-09-19	11.400	11.450	11.250	11.400	11.400	676,514
2024-09-18	11.300	11.550	11.300	11.400	11.400	978,347
2024-09-16	11.250	11.400	11.250	11.250	11.250	541,708
2024-09-13	10.900	11.300	10.900	11.250	11.250	1,427,880
2024-09-12	10.900	10.950	10.800	10.900	10.900	454,071
2024-09-11	10.700	10.900	10.700	10.800	10.800	445,325
2024-09-10	10.850	10.900	10.650	10.650	10.650	798,449
2024-09-09	10.600	10.850	10.450	10.750	10.750	984,166
2024-09-06	10.850	10.850	10.650	10.850	10.850	1,133,049
2024-09-05	10.800	10.900	10.650	10.750	10.750	736,711
2024-09-04	11.000	11.000	10.550	10.650	10.650	1,802,725
2024-09-03	11.400	11.450	11.250	11.250	11.250	714,164
2024-09-02	11.500	11.500	11.250	11.300	11.300	937,011
2024-08-30	11.550	11.550	11.400	11.450	11.450	849,476
2024-08-29	11.450	11.550	11.400	11.450	11.450	582,740
2024-08-28	11.650	11.650	11.500	11.550	11.550	649,970
2024-08-27	11.500	11.550	11.400	11.500	11.500	261,354
2024-08-26	11.400	11.750	11.400	11.450	11.450	826,331
2024-08-23	11.500	11.500	11.250	11.400	11.400	873,570
2024-08-22	11.500	11.550	11.400	11.550	11.550	443,868
2024-08-21	11.450	11.550	11.350	11.400	11.400	411,130
2024-08-20	11.600	11.600	11.400	11.450	11.450	653,947
2024-08-19	11.600	11.700	11.500	11.550	11.550	594,662
2024-08-16	11.500	11.650	11.450	11.550	11.550	825,411
2024-08-15	11.500	11.600	11.350	11.400	11.400	585,018
2024-08-14	11.500	11.700	11.400	11.450	11.450	1,076,531
2024-08-13	11.700	11.700	11.350	11.400	11.400	1,429,249
2024-08-12	11.750	12.100	11.500	11.600	11.600	2,550,027
2024-08-09	12.050	12.350	12.000	12.000	12.000	1,359,959
2024-08-08	12.900	12.900	11.800	12.050	12.050	2,314,575
2024-08-07	11.450	11.900	11.400	11.800	11.800	1,177,883
2024-08-06	11.700	11.800	10.500	11.400	11.400	3,268,587
2024-08-05	12.600	12.600	11.550	11.550	11.550	3,115,921
2024-08-02	13.150	13.150	12.750	12.800	12.800	966,941

← NewerPage 9 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.