Zeng Hsing Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 98.400 | 99.100 | 98.400 | 98.900 | 98.900 | 66,301 |
| 2024-05-02 | 99.000 | 99.100 | 98.800 | 99.100 | 99.100 | 42,703 |
| 2024-04-30 | 99.000 | 99.200 | 98.900 | 99.000 | 99.000 | 63,910 |
| 2024-04-29 | 98.200 | 99.000 | 98.200 | 98.900 | 98.900 | 64,390 |
| 2024-04-26 | 98.200 | 98.400 | 98.000 | 98.100 | 98.100 | 42,655 |
| 2024-04-25 | 97.700 | 98.600 | 97.600 | 98.200 | 98.200 | 74,738 |
| 2024-04-24 | 97.700 | 98.000 | 97.600 | 97.700 | 97.700 | 43,806 |
| 2024-04-23 | 97.600 | 97.900 | 97.600 | 97.600 | 97.600 | 29,592 |
| 2024-04-22 | 97.600 | 97.900 | 97.400 | 97.400 | 97.400 | 75,053 |
| 2024-04-19 | 98.100 | 98.100 | 96.900 | 97.200 | 97.200 | 148,267 |
| 2024-04-18 | 97.800 | 98.500 | 97.800 | 98.400 | 98.400 | 30,191 |
| 2024-04-17 | 97.900 | 98.400 | 97.700 | 98.000 | 98.000 | 40,968 |
| 2024-04-16 | 98.000 | 98.200 | 97.700 | 97.900 | 97.900 | 88,792 |
| 2024-04-15 | 98.000 | 98.600 | 97.800 | 98.200 | 98.200 | 85,911 |
| 2024-04-12 | 98.600 | 98.600 | 98.000 | 98.300 | 98.300 | 57,268 |
| 2024-04-11 | 97.900 | 98.300 | 97.800 | 97.800 | 97.800 | 73,865 |
| 2024-04-10 | 97.600 | 98.100 | 97.400 | 97.900 | 97.900 | 68,774 |
| 2024-04-09 | 97.300 | 97.800 | 97.200 | 97.600 | 97.600 | 87,333 |
| 2024-04-08 | 98.500 | 98.500 | 97.300 | 97.500 | 97.500 | 178,575 |
| 2024-04-03 | 98.600 | 98.700 | 98.500 | 98.500 | 98.500 | 30,231 |
| 2024-04-02 | 98.800 | 98.800 | 98.600 | 98.600 | 98.600 | 47,418 |
| 2024-04-01 | 99.200 | 99.200 | 98.700 | 98.800 | 98.800 | 74,055 |
| 2024-03-29 | 99.000 | 99.600 | 99.000 | 99.200 | 99.200 | 73,510 |
| 2024-03-28 | 98.800 | 99.300 | 98.800 | 99.000 | 99.000 | 57,987 |
| 2024-03-27 | 97.500 | 98.800 | 97.500 | 98.500 | 98.500 | 106,459 |
| 2024-03-26 | 97.800 | 97.900 | 97.300 | 97.500 | 97.500 | 160,982 |
| 2024-03-25 | 98.000 | 98.000 | 97.500 | 97.800 | 97.800 | 151,371 |
| 2024-03-22 | 98.300 | 98.500 | 97.800 | 98.100 | 98.100 | 126,461 |
| 2024-03-21 | 98.300 | 98.600 | 97.500 | 98.100 | 98.100 | 215,173 |
| 2024-03-20 | 99.100 | 99.300 | 98.000 | 98.300 | 98.300 | 299,927 |
| 2024-03-19 | 99.500 | 99.900 | 99.200 | 99.300 | 99.300 | 98,647 |
| 2024-03-18 | 99.800 | 100.00 | 99.500 | 99.500 | 99.500 | 100,013 |
| 2024-03-15 | 100.00 | 100.00 | 99.500 | 99.800 | 99.800 | 66,802 |
| 2024-03-14 | 100.50 | 100.50 | 99.700 | 100.00 | 100.00 | 106,702 |
| 2024-03-13 | 100.00 | 101.50 | 99.900 | 100.50 | 100.50 | 159,642 |
| 2024-03-12 | 99.100 | 100.50 | 98.900 | 100.50 | 100.50 | 279,393 |
| 2024-03-11 | 99.900 | 100.00 | 98.600 | 99.600 | 99.600 | 460,285 |
| 2024-03-08 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | 277,052 |
| 2024-03-07 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 136,080 |
| 2024-03-06 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | 96,952 |
| 2024-03-05 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 57,941 |
| 2024-03-04 | 102.50 | 103.50 | 101.50 | 103.00 | 103.00 | 284,118 |
| 2024-03-01 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | 79,428 |
| 2024-02-29 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 108,814 |
| 2024-02-27 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | 95,866 |
| 2024-02-26 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 75,029 |
| 2024-02-23 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 80,667 |
| 2024-02-22 | 102.50 | 102.50 | 102.00 | 102.50 | 102.50 | 71,232 |
| 2024-02-21 | 102.50 | 103.00 | 102.50 | 102.50 | 102.50 | 53,208 |
| 2024-02-20 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 114,780 |
| 2024-02-19 | 103.50 | 103.50 | 102.50 | 103.00 | 103.00 | 83,675 |
| 2024-02-16 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | 79,379 |
| 2024-02-15 | 101.00 | 103.00 | 101.00 | 102.50 | 102.50 | 114,354 |
| 2024-02-05 | 101.00 | 101.00 | 100.50 | 101.00 | 101.00 | 38,767 |
| 2024-02-02 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | 50,119 |
| 2024-02-01 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | 106,284 |
| 2024-01-31 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | 44,239 |
| 2024-01-30 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 64,277 |
| 2024-01-29 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 46,068 |
| 2024-01-26 | 101.50 | 102.00 | 101.50 | 101.50 | 101.50 | 54,521 |
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.