Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	102.00	102.50	102.00	102.00	102.00	36,622
2024-01-24	101.00	102.00	101.00	101.50	101.50	31,815
2024-01-23	101.50	101.50	101.00	101.00	101.00	23,764
2024-01-22	100.50	101.50	100.50	101.00	101.00	92,871
2024-01-19	101.50	102.00	100.50	100.50	100.50	161,528
2024-01-18	102.00	102.00	100.50	101.00	101.00	85,280
2024-01-17	102.00	102.50	101.00	102.00	102.00	204,303
2024-01-16	103.00	103.00	102.00	102.50	102.50	172,359
2024-01-15	103.50	103.50	103.00	103.00	103.00	42,647
2024-01-12	104.00	104.00	103.50	103.50	103.50	20,358
2024-01-11	103.00	104.00	103.00	104.00	104.00	28,686
2024-01-10	104.00	104.00	102.50	103.00	103.00	63,407
2024-01-09	105.00	105.00	102.50	102.50	102.50	208,368
2024-01-08	106.00	106.00	105.00	105.00	105.00	17,755
2024-01-05	105.50	106.50	104.50	105.50	105.50	108,798
2024-01-04	105.50	105.50	105.00	105.50	105.50	49,556
2024-01-03	106.00	106.00	105.00	105.50	105.50	27,774
2024-01-02	107.00	107.00	105.50	106.00	106.00	48,031
2023-12-29	106.50	107.00	106.00	106.50	106.50	22,195
2023-12-28	106.00	106.50	106.00	106.00	106.00	35,037
2023-12-27	107.00	107.00	106.00	106.00	106.00	53,068
2023-12-26	105.50	107.50	105.00	106.50	106.50	121,097
2023-12-25	106.00	106.00	105.00	105.50	105.50	45,782
2023-12-22	106.50	107.00	105.50	106.00	106.00	74,564
2023-12-21	107.50	107.50	106.00	106.50	106.50	65,122
2023-12-20	106.50	107.50	106.50	107.50	107.50	63,435
2023-12-19	107.00	107.50	106.50	106.50	106.50	62,013
2023-12-18	108.00	108.50	107.50	108.00	108.00	68,402
2023-12-15	109.00	109.00	107.50	108.50	108.50	58,218
2023-12-14	107.50	110.00	107.50	109.00	109.00	94,794
2023-12-13	108.00	108.00	106.50	106.50	106.50	55,280
2023-12-12	108.00	108.00	107.00	107.50	107.50	36,238
2023-12-11	107.50	108.50	106.50	108.00	108.00	57,891
2023-12-08	109.00	109.00	107.50	107.50	107.50	48,248
2023-12-07	109.50	109.50	108.00	108.00	108.00	105,681
2023-12-06	111.00	111.00	110.00	110.50	110.50	94,099
2023-12-05	109.50	111.00	108.50	111.00	111.00	177,784
2023-12-04	108.00	110.00	108.00	109.50	109.50	252,647
2023-12-01	106.00	107.00	105.50	107.00	107.00	142,740
2023-11-30	106.00	106.00	105.50	106.00	106.00	42,835
2023-11-29	105.00	106.00	105.00	106.00	106.00	82,347
2023-11-28	105.00	105.50	104.50	105.50	105.50	108,691
2023-11-27	104.00	105.00	104.00	105.00	105.00	75,097
2023-11-24	104.50	104.50	103.50	104.00	104.00	41,418
2023-11-23	104.50	104.50	104.00	104.50	104.50	51,296
2023-11-22	103.00	104.00	103.00	104.00	104.00	90,222
2023-11-21	104.00	104.00	103.00	103.00	103.00	149,128
2023-11-20	103.50	104.00	102.50	103.00	103.00	89,654
2023-11-17	103.50	104.00	103.50	103.50	103.50	100,904
2023-11-16	103.50	103.50	102.50	103.50	103.50	90,414
2023-11-15	103.00	103.50	102.50	103.00	103.00	139,846
2023-11-14	101.50	102.50	101.50	102.50	102.50	107,858
2023-11-13	102.50	103.00	101.00	101.50	101.50	238,375
2023-11-10	105.00	105.50	104.00	104.00	104.00	148,849
2023-11-09	107.00	107.00	106.00	106.50	106.50	28,275
2023-11-08	107.50	107.50	106.50	107.00	107.00	83,548
2023-11-07	107.50	107.50	107.00	107.50	107.50	21,692
2023-11-06	107.50	109.50	106.50	107.00	107.00	86,923
2023-11-03	107.00	108.50	107.00	107.50	107.50	47,741
2023-11-02	106.00	107.50	106.00	107.00	107.00	37,296

← NewerPage 12 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.