Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	101.00	101.50	100.50	101.50	101.50	89,358
2024-07-30	100.00	101.00	100.00	101.00	101.00	179,114
2024-07-29	101.50	101.50	100.50	100.50	100.50	56,662
2024-07-26	100.50	101.00	99.600	101.00	101.00	63,620
2024-07-23	101.00	101.50	100.50	101.00	101.00	31,526
2024-07-22	101.00	101.00	100.00	100.50	100.50	151,990
2024-07-19	102.00	102.00	101.50	102.00	102.00	75,840
2024-07-18	102.50	103.00	102.00	103.00	103.00	76,877
2024-07-17	102.00	103.00	102.00	102.50	102.50	99,723
2024-07-16	102.50	102.50	102.00	102.00	102.00	79,715
2024-07-15	101.00	102.50	101.00	102.50	102.50	93,011
2024-07-12	100.50	101.50	100.50	101.50	101.50	93,711
2024-07-11	101.00	101.00	100.50	101.00	101.00	90,589
2024-07-10	101.00	101.00	100.50	101.00	101.00	78,600
2024-07-09	100.50	101.00	100.00	100.50	100.50	95,316
2024-07-08	101.00	101.00	100.50	101.00	101.00	91,374
2024-07-05	101.00	101.50	100.50	101.00	101.00	101,231
2024-07-04	101.00	101.00	100.50	101.00	101.00	89,979
2024-07-03	101.00	101.00	100.50	100.50	100.50	64,595
2024-07-02	101.50	101.50	100.50	100.50	100.50	49,481
2024-07-01	101.00	101.50	100.50	101.00	101.00	31,647
2024-06-28	101.00	101.50	100.50	101.00	101.00	30,207
2024-06-27	100.50	101.00	100.50	101.00	101.00	46,906
2024-06-26	101.00	101.50	100.50	101.00	101.00	44,189
2024-06-25	102.00	102.00	101.00	101.00	101.00	34,735
2024-06-24	101.50	101.50	101.00	101.50	101.50	37,837
2024-06-21	100.50	101.50	100.50	101.00	101.00	45,850
2024-06-20	100.50	101.00	100.50	100.50	100.50	92,663
2024-06-19	101.00	101.50	100.50	100.50	100.50	47,179
2024-06-18	101.50	101.50	100.50	100.50	100.50	66,974
2024-06-17	101.00	102.00	101.00	101.50	101.50	53,713
2024-06-14	101.00	101.50	100.50	101.50	101.50	41,505
2024-06-13	101.00	101.00	100.50	101.00	101.00	90,349
2024-06-12	102.00	102.00	100.50	101.00	101.00	129,565
2024-06-11	102.00	102.00	101.00	101.50	101.50	64,675
2024-06-07	100.50	101.50	100.50	101.00	101.00	35,376
2024-06-06	101.00	101.00	100.50	100.50	100.50	28,481
2024-06-05	101.50	101.50	100.00	101.00	101.00	43,033
2024-06-04	102.00	102.00	101.00	101.50	101.50	26,788
2024-06-03	101.50	101.50	100.50	101.00	101.00	40,268
2024-05-31	101.00	102.00	101.00	101.50	101.50	57,841
2024-05-30	100.50	101.50	100.50	101.00	101.00	37,189
2024-05-29	101.00	101.50	100.50	100.50	100.50	69,105
2024-05-28	101.00	101.50	101.00	101.00	101.00	27,186
2024-05-27	101.00	101.50	100.50	101.00	101.00	37,142
2024-05-24	100.50	101.50	100.50	100.50	100.50	25,184
2024-05-23	101.50	102.00	100.50	100.50	100.50	50,495
2024-05-22	102.00	102.50	101.50	101.50	101.50	57,109
2024-05-21	103.00	104.00	102.50	102.50	102.50	80,438
2024-05-20	103.50	103.50	102.50	103.00	103.00	72,245
2024-05-17	102.00	103.50	102.00	102.50	102.50	103,496
2024-05-16	102.50	103.00	101.50	102.00	102.00	133,837
2024-05-15	100.50	102.00	100.50	101.00	101.00	91,902
2024-05-14	100.50	100.50	100.00	100.50	100.50	54,935
2024-05-13	101.50	102.00	100.50	100.50	100.50	48,357
2024-05-10	100.50	101.50	100.50	101.50	101.50	44,023
2024-05-09	101.00	101.50	100.50	100.50	100.50	92,626
2024-05-08	102.50	103.00	101.50	102.00	102.00	55,694
2024-05-07	99.500	103.00	99.500	102.50	102.50	337,768
2024-05-06	99.100	99.300	99.000	99.100	99.100	59,321

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	5.5000 TWD
2022-07-28	8.5000 TWD
2021-08-20	9.5000 TWD
2020-07-01	8.8000 TWD
2019-07-04	11.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.