Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	107.00	107.00	105.50	106.00	106.00	68,658
2023-10-31	108.50	108.50	107.00	107.00	107.00	70,670
2023-10-30	108.50	109.00	108.50	109.00	109.00	11,634
2023-10-27	109.00	110.00	108.50	108.50	108.50	51,632
2023-10-26	109.00	109.00	108.00	108.00	108.00	29,222
2023-10-25	111.00	111.50	109.00	109.00	109.00	47,991
2023-10-24	108.50	110.00	108.50	110.00	110.00	59,278
2023-10-23	109.00	109.00	108.50	108.50	108.50	29,054
2023-10-20	108.00	109.00	107.50	108.00	108.00	81,091
2023-10-19	107.50	109.00	107.50	108.00	108.00	118,117
2023-10-18	112.00	112.50	106.50	106.50	106.50	199,370
2023-10-17	114.50	114.50	111.50	112.00	112.00	224,033
2023-10-16	113.50	114.50	112.50	114.00	114.00	138,457
2023-10-13	114.50	114.50	113.50	113.50	113.50	245,956
2023-10-12	112.00	114.00	111.50	113.50	113.50	224,824
2023-10-11	108.50	111.50	108.50	111.00	111.00	344,670
2023-10-06	108.00	108.00	107.00	107.50	107.50	24,535
2023-10-05	106.50	107.50	106.50	107.50	107.50	28,106
2023-10-04	107.00	107.00	106.50	107.00	107.00	31,450
2023-10-03	107.00	108.00	106.50	107.50	107.50	109,132
2023-10-02	108.00	108.50	107.00	107.50	107.50	87,703
2023-09-28	108.00	108.50	107.50	108.00	108.00	16,641
2023-09-27	109.50	109.50	108.00	108.00	108.00	73,491
2023-09-26	109.50	111.00	108.00	109.50	109.50	115,389
2023-09-25	108.00	109.00	107.50	108.00	108.00	83,570
2023-09-22	108.00	108.00	107.00	107.50	107.50	64,543
2023-09-21	110.00	110.00	107.50	108.00	108.00	104,786
2023-09-20	107.00	110.50	107.00	110.00	110.00	356,383
2023-09-19	107.00	107.50	106.00	106.50	106.50	84,219
2023-09-18	105.50	107.00	105.50	107.00	107.00	99,514
2023-09-15	105.00	106.00	105.00	105.50	105.50	77,058
2023-09-14	106.00	106.00	104.50	105.50	105.50	115,281
2023-09-13	105.00	105.50	104.50	105.50	105.50	89,631
2023-09-12	106.00	107.00	104.50	105.00	105.00	125,774
2023-09-11	105.00	106.00	104.00	105.50	105.50	263,273
2023-09-08	100.50	102.00	100.50	102.00	102.00	95,069
2023-09-07	100.50	101.00	100.00	101.00	101.00	48,712
2023-09-06	101.00	101.00	100.00	100.50	100.50	95,188
2023-09-05	101.50	101.50	100.50	101.00	101.00	97,998
2023-09-04	101.00	102.00	100.00	101.50	101.50	93,061
2023-09-01	100.50	101.50	100.50	101.00	101.00	74,499
2023-08-31	101.50	101.50	100.00	100.50	100.50	99,620
2023-08-30	99.500	102.00	99.300	101.50	101.50	181,633
2023-08-29	98.500	99.600	98.500	99.400	99.400	43,334
2023-08-28	100.00	100.00	98.200	98.300	98.300	111,292
2023-08-25	96.300	98.500	96.100	98.300	98.300	213,669
2023-08-24	95.500	98.700	95.500	96.500	96.500	249,770
2023-08-23	98.000	98.000	94.700	95.700	95.700	826,060
2023-08-22	99.200	99.200	97.800	98.200	98.200	291,053
2023-08-21	100.00	100.00	98.600	99.200	99.200	156,813
2023-08-18	100.50	100.50	99.800	99.800	99.800	192,963
2023-08-17	101.00	101.00	100.00	100.50	100.50	188,614
2023-08-16	102.00	102.00	101.00	101.50	101.50	151,724
2023-08-15	102.50	103.00	102.00	102.50	102.50	69,253
2023-08-14	104.00	105.00	101.00	102.50	102.50	291,445
2023-08-11	104.50	105.00	104.50	105.00	105.00	50,889
2023-08-10	107.00	107.00	104.00	104.50	104.50	188,092
2023-08-09	107.00	107.00	106.00	106.00	106.00	100,910
2023-08-08	107.00	107.50	106.00	106.50	106.50	76,214
2023-08-07	107.00	107.00	106.00	106.00	106.00	43,030

← NewerPage 13 of 21 · 1,216 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.