Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	112.50	113.00	112.00	112.50	106.95	53,388
2023-05-08	113.00	113.00	112.50	112.50	106.95	48,732
2023-05-05	112.00	113.00	112.00	113.00	107.43	66,150
2023-05-04	112.00	112.50	112.00	112.00	106.48	31,470
2023-05-03	112.00	112.00	111.50	112.00	106.48	46,688
2023-05-02	111.50	112.00	111.50	111.50	106.00	60,942
2023-04-28	112.00	112.00	111.00	111.50	106.00	146,276
2023-04-27	112.00	112.00	111.00	112.00	106.48	40,096
2023-04-26	111.00	112.00	111.00	112.00	106.48	35,014
2023-04-25	112.50	112.50	111.00	111.00	105.52	153,324
2023-04-24	112.50	112.50	112.00	112.50	106.95	51,348
2023-04-21	113.50	113.50	112.00	113.00	107.43	110,773
2023-04-20	112.50	113.50	112.50	113.50	107.90	79,690
2023-04-19	114.00	114.00	112.50	112.50	106.95	115,314
2023-04-18	113.00	114.00	112.50	112.50	106.95	98,852
2023-04-17	113.50	113.50	112.50	113.00	107.43	93,353
2023-04-14	114.00	114.00	112.50	113.50	107.90	96,441
2023-04-13	113.50	114.00	113.00	114.00	108.38	88,612
2023-04-12	114.00	114.00	113.50	113.50	107.90	81,618
2023-04-11	114.00	114.00	113.00	113.50	107.90	68,897
2023-04-10	112.50	113.00	112.50	112.50	106.95	88,978
2023-04-07	113.00	113.00	112.00	112.50	106.95	88,336
2023-04-06	113.00	113.00	112.50	113.00	107.43	77,041
2023-03-31	112.50	114.00	112.00	113.50	107.90	112,009
2023-03-30	112.50	113.00	112.50	112.50	106.95	28,144
2023-03-29	113.50	113.50	112.00	112.00	106.48	91,764
2023-03-28	112.50	113.00	112.50	112.50	106.95	70,188
2023-03-27	112.00	112.50	112.00	112.50	106.95	87,920
2023-03-24	112.50	112.50	112.00	112.00	106.48	99,161
2023-03-23	113.00	113.00	112.00	112.50	106.95	114,978
2023-03-22	112.50	113.50	112.00	113.00	107.43	82,486
2023-03-21	112.00	112.50	112.00	112.00	106.48	92,599
2023-03-20	112.00	113.00	111.50	112.00	106.48	72,066
2023-03-17	112.00	113.50	112.00	112.00	106.48	121,657
2023-03-16	113.00	113.00	112.00	112.00	106.48	124,980
2023-03-15	115.00	115.50	114.00	114.00	108.38	107,276
2023-03-14	114.50	115.00	114.00	114.00	108.38	117,242
2023-03-13	116.00	117.00	112.00	114.50	108.85	687,888
2023-03-10	123.50	123.50	122.00	122.50	116.46	124,953
2023-03-09	124.50	125.00	123.00	123.50	117.41	169,545
2023-03-08	124.50	125.00	124.50	124.50	118.36	114,698
2023-03-07	126.50	127.00	125.00	125.50	119.31	118,064
2023-03-06	123.50	127.00	123.50	126.50	120.26	277,024
2023-03-03	122.00	123.50	121.50	122.50	116.46	114,656
2023-03-02	121.50	122.00	121.50	121.50	115.51	69,012
2023-03-01	122.00	122.50	121.50	122.00	115.98	75,292
2023-02-24	122.50	122.50	122.00	122.00	115.98	114,462
2023-02-23	121.50	122.50	121.00	122.00	115.98	99,111
2023-02-22	121.00	121.50	120.50	121.00	115.03	59,180
2023-02-21	120.50	121.50	120.50	121.00	115.03	82,966
2023-02-20	121.00	121.00	120.50	120.50	114.56	84,741
2023-02-17	121.00	121.00	120.50	121.00	115.03	43,211
2023-02-16	120.50	121.00	120.00	121.00	115.03	48,080
2023-02-15	120.50	120.50	120.00	120.50	114.56	51,422
2023-02-14	120.50	120.50	120.00	120.50	114.56	34,462
2023-02-13	121.00	121.00	120.50	120.50	114.56	31,710
2023-02-10	121.00	121.00	120.50	121.00	115.03	43,144
2023-02-09	121.00	121.00	120.50	120.50	114.56	47,039
2023-02-08	121.00	121.00	120.00	120.50	114.56	66,883
2023-02-07	121.50	121.50	120.50	120.50	114.56	49,756

← NewerPage 15 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.