Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	121.50	121.50	120.50	120.50	114.56	49,756
2023-02-06	120.50	121.00	120.00	121.00	115.03	73,700
2023-02-03	119.50	120.50	119.50	120.50	114.56	62,820
2023-02-02	119.00	120.00	119.00	120.00	114.08	65,042
2023-02-01	119.50	120.00	119.00	120.00	114.08	42,362
2023-01-31	119.50	119.50	119.00	119.50	113.61	30,638
2023-01-30	120.00	120.00	119.00	119.50	113.61	45,054
2023-01-17	118.00	118.50	118.00	118.50	112.65	28,534
2023-01-16	118.50	118.50	117.50	118.00	112.18	28,542
2023-01-13	118.00	118.50	118.00	118.50	112.65	44,241
2023-01-12	118.00	119.00	118.00	118.00	112.18	55,112
2023-01-11	119.00	119.00	117.50	118.00	112.18	59,876
2023-01-10	119.00	120.00	119.00	119.50	113.61	55,283
2023-01-09	119.50	120.00	119.00	120.00	114.08	48,415
2023-01-06	118.50	119.50	118.00	119.00	113.13	49,365
2023-01-05	118.50	119.00	118.00	118.50	112.65	26,546
2023-01-04	119.00	119.00	118.00	118.50	112.65	28,348
2023-01-03	119.00	119.50	118.50	119.00	113.13	43,953
2022-12-30	117.50	120.00	117.50	119.00	113.13	98,662
2022-12-29	118.00	119.00	115.50	118.50	112.65	191,050
2022-12-28	120.00	120.00	118.50	119.00	113.13	63,511
2022-12-27	119.50	120.50	119.00	120.00	114.08	54,240
2022-12-26	120.00	121.00	119.50	120.00	114.08	17,885
2022-12-23	120.00	121.00	120.00	120.00	114.08	27,133
2022-12-22	120.00	121.00	120.00	120.00	114.08	43,587
2022-12-21	121.00	121.00	120.00	120.50	114.56	112,236
2022-12-20	122.00	123.00	120.50	121.50	115.51	100,561
2022-12-19	119.00	123.00	119.00	122.00	115.98	111,067
2022-12-16	121.00	121.00	119.50	119.50	113.61	106,751
2022-12-15	123.00	123.00	120.50	121.50	115.51	80,909
2022-12-14	121.00	122.50	120.00	122.00	115.98	209,571
2022-12-13	119.00	120.00	117.00	120.00	114.08	191,358
2022-12-12	117.50	118.00	117.00	118.00	112.18	29,314
2022-12-09	117.00	118.00	117.00	117.50	111.70	43,260
2022-12-08	118.00	118.00	116.50	117.00	111.23	58,265
2022-12-07	117.50	119.00	117.50	118.00	112.18	81,000
2022-12-06	119.00	119.00	118.00	118.50	112.65	79,017
2022-12-05	117.00	119.00	117.00	119.00	113.13	109,270
2022-12-02	116.50	117.00	116.50	117.00	111.23	78,310
2022-12-01	118.00	118.50	116.50	117.00	111.23	154,016
2022-11-30	113.50	117.00	113.50	117.00	111.23	198,444
2022-11-29	112.00	113.50	112.00	113.50	107.90	72,667
2022-11-28	111.00	113.00	111.00	112.50	106.95	63,068
2022-11-25	112.00	112.00	111.50	112.00	106.48	114,052
2022-11-24	110.00	112.00	109.00	112.00	106.48	434,001
2022-11-23	113.00	113.00	112.50	112.50	106.95	78,262
2022-11-22	113.00	113.00	112.00	112.50	106.95	46,484
2022-11-21	113.50	113.50	112.00	112.50	106.95	53,893
2022-11-18	114.00	114.00	112.00	112.50	106.95	120,243
2022-11-17	113.00	114.50	113.00	114.00	108.38	94,125
2022-11-16	113.00	114.00	113.00	113.00	107.43	172,559
2022-11-15	114.00	114.00	112.50	113.00	107.43	184,389
2022-11-14	114.50	114.50	112.00	113.00	107.43	182,923
2022-11-11	116.50	116.50	114.00	114.50	108.85	158,126
2022-11-10	112.00	114.00	112.00	114.00	108.38	126,465
2022-11-09	109.00	113.00	109.00	112.00	106.48	222,326
2022-11-08	108.50	109.50	108.50	109.00	103.62	95,078
2022-11-07	109.00	109.00	108.00	109.00	103.62	100,532
2022-11-04	109.00	109.50	108.50	109.00	103.62	70,143
2022-11-03	108.50	109.50	108.50	109.50	104.10	78,621

← NewerPage 16 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.