Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	107.00	107.50	106.00	107.50	107.50	76,199
2023-08-02	106.00	106.50	106.00	106.00	106.00	65,007
2023-08-01	106.00	106.50	106.00	106.50	106.50	48,206
2023-07-31	106.00	106.50	105.50	106.00	106.00	121,681
2023-07-28	106.00	106.50	105.50	106.00	106.00	106,866
2023-07-27	106.00	106.50	105.50	106.00	106.00	102,624
2023-07-26	106.00	107.00	105.50	105.50	105.50	76,386
2023-07-25	107.50	107.50	106.00	106.00	106.00	193,927
2023-07-24	108.00	108.50	106.50	107.00	107.00	149,458
2023-07-21	106.50	108.50	106.00	107.50	107.50	245,002
2023-07-20	112.00	112.00	110.50	111.50	106.00	202,075
2023-07-19	112.00	112.50	110.00	111.00	105.52	250,276
2023-07-18	112.50	113.00	112.00	112.50	106.95	82,616
2023-07-17	112.50	113.00	112.00	112.50	106.95	65,322
2023-07-14	112.00	113.00	111.50	112.00	106.48	67,834
2023-07-13	114.00	114.00	112.00	112.00	106.48	58,460
2023-07-12	113.50	113.50	112.50	113.00	107.43	74,520
2023-07-11	113.00	113.50	113.00	113.50	107.90	133,844
2023-07-10	112.00	113.00	112.00	113.00	107.43	68,138
2023-07-07	111.50	112.00	110.50	112.00	106.48	31,637
2023-07-06	111.50	111.50	111.50	111.50	106.00	32,578
2023-07-05	112.00	112.00	111.50	111.50	106.00	38,971
2023-07-04	112.00	112.00	111.00	111.50	106.00	41,206
2023-07-03	112.00	112.50	111.50	112.50	106.95	45,423
2023-06-30	113.00	113.00	110.50	111.50	106.00	215,822
2023-06-29	113.50	113.50	112.00	112.50	106.95	21,046
2023-06-28	113.00	113.50	112.00	112.50	106.95	55,196
2023-06-27	113.50	113.50	113.00	113.50	107.90	45,500
2023-06-26	114.00	114.00	113.50	114.00	108.38	46,027
2023-06-21	113.50	115.00	113.50	114.50	108.85	104,255
2023-06-20	113.50	114.00	113.50	114.00	108.38	136,616
2023-06-19	112.50	113.50	112.00	113.50	107.90	54,592
2023-06-16	113.50	113.50	112.00	113.00	107.43	98,122
2023-06-15	114.00	114.00	112.50	113.50	107.90	71,398
2023-06-14	111.00	114.50	111.00	113.50	107.90	221,827
2023-06-13	111.50	112.00	111.00	111.00	105.52	104,694
2023-06-12	111.00	112.00	110.50	111.50	106.00	128,662
2023-06-09	110.00	110.50	110.00	110.00	104.57	54,932
2023-06-08	110.00	110.00	109.00	110.00	104.57	147,815
2023-06-07	111.00	111.00	110.50	110.50	105.05	54,804
2023-06-06	110.50	111.00	110.00	111.00	105.52	56,150
2023-06-05	111.00	111.00	110.00	110.50	105.05	60,700
2023-06-02	110.00	111.00	110.00	111.00	105.52	83,229
2023-06-01	109.50	110.00	109.50	109.50	104.10	76,717
2023-05-31	109.00	110.00	109.00	109.50	104.10	74,040
2023-05-30	110.00	110.00	109.00	109.00	103.62	100,965
2023-05-29	110.00	111.00	109.00	110.50	105.05	142,031
2023-05-26	110.00	110.00	108.50	109.00	103.62	190,371
2023-05-25	110.00	110.00	109.00	109.50	104.10	101,853
2023-05-24	109.50	110.00	109.50	110.00	104.57	63,012
2023-05-23	110.00	110.00	109.50	110.00	104.57	61,428
2023-05-22	110.00	111.00	110.00	110.00	104.57	60,871
2023-05-19	110.00	111.00	109.50	111.00	105.52	127,450
2023-05-18	110.00	110.00	109.00	109.50	104.10	116,865
2023-05-17	108.00	110.50	108.00	110.00	104.57	143,900
2023-05-16	108.00	108.50	107.00	108.50	103.15	189,903
2023-05-15	109.00	109.00	107.50	108.00	102.67	159,454
2023-05-12	110.00	110.00	108.00	109.00	103.62	238,644
2023-05-11	111.50	111.50	110.00	110.50	105.05	262,314
2023-05-10	111.00	112.00	110.00	111.50	106.00	196,731

← NewerPage 14 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.