Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	108.50	109.50	108.00	109.00	103.62	89,583
2022-11-01	107.50	108.00	107.50	108.00	102.67	61,264
2022-10-31	107.50	107.50	107.00	107.50	102.20	67,375
2022-10-28	107.50	107.50	106.50	107.50	102.20	81,478
2022-10-27	108.00	108.00	106.50	108.00	102.67	118,196
2022-10-26	108.00	109.00	107.50	107.50	102.20	116,613
2022-10-25	109.50	109.50	108.00	109.00	103.62	119,185
2022-10-24	112.86	112.86	109.82	110.33	103.62	144,689
2022-10-21	111.34	111.34	109.32	111.34	104.57	149,214
2022-10-20	115.39	115.39	109.32	111.34	104.57	793,464
2022-10-19	114.89	115.39	114.38	115.39	108.38	57,861
2022-10-18	117.42	117.42	113.87	114.89	107.90	137,452
2022-10-17	114.38	117.42	113.87	117.42	110.28	77,453
2022-10-14	115.39	115.39	113.87	114.38	107.43	72,596
2022-10-13	115.90	115.90	113.37	113.87	106.95	76,827
2022-10-12	114.38	114.89	112.86	114.89	107.90	121,210
2022-10-11	115.39	115.39	113.37	114.89	107.90	135,832
2022-10-07	119.44	119.44	114.89	116.40	109.33	281,059
2022-10-06	120.96	120.96	117.92	118.93	111.70	202,009
2022-10-05	122.48	122.98	120.96	120.96	113.61	93,015
2022-10-04	123.49	123.49	121.47	121.97	114.56	115,594
2022-10-03	124.50	124.50	122.48	122.48	115.03	96,040
2022-09-30	123.49	126.53	123.49	126.53	118.83	85,684
2022-09-29	124.50	129.56	121.47	124.50	116.93	328,362
2022-09-28	127.54	127.54	124.00	124.50	116.93	145,323
2022-09-27	128.04	128.04	127.03	127.54	119.78	58,873
2022-09-26	129.56	129.56	126.02	127.54	119.78	175,654
2022-09-23	130.57	131.08	130.07	130.57	122.64	56,050
2022-09-22	130.07	134.12	129.06	131.59	123.59	175,224
2022-09-21	130.57	131.59	130.57	131.08	123.11	70,760
2022-09-20	130.57	131.08	130.07	131.08	123.11	69,818
2022-09-19	131.08	131.08	130.57	130.57	122.64	43,761
2022-09-16	130.57	131.59	130.57	131.08	123.11	53,989
2022-09-15	130.57	131.59	130.57	131.59	123.59	42,083
2022-09-14	130.07	132.09	130.07	132.09	124.06	78,081
2022-09-13	130.57	131.59	130.57	131.59	123.59	92,804
2022-09-12	130.57	131.59	130.07	131.08	123.11	112,250
2022-09-08	130.07	130.07	128.55	129.56	121.69	101,079
2022-09-07	130.07	130.07	128.55	129.56	121.69	90,997
2022-09-06	131.59	131.59	130.07	130.07	122.16	136,362
2022-09-05	134.62	134.62	131.59	131.59	123.59	99,910
2022-09-02	133.11	134.12	133.11	133.61	125.49	28,023
2022-09-01	134.12	134.12	133.11	133.61	125.49	62,649
2022-08-31	134.12	135.13	134.12	135.13	126.91	41,203
2022-08-30	134.62	134.62	134.12	134.12	125.96	68,253
2022-08-29	133.61	134.62	133.61	134.62	126.44	56,394
2022-08-26	134.12	135.13	134.12	134.62	126.44	71,529
2022-08-25	133.61	135.13	133.61	134.12	125.96	57,444
2022-08-24	134.62	135.13	134.12	134.62	126.44	46,401
2022-08-23	133.61	134.62	133.61	134.62	126.44	131,265
2022-08-22	133.61	133.61	133.11	133.61	125.49	40,728
2022-08-19	133.11	134.12	133.11	133.61	125.49	30,253
2022-08-18	134.12	134.12	133.11	133.11	125.01	20,110
2022-08-17	134.62	134.62	133.61	133.61	125.49	41,372
2022-08-16	133.61	134.62	133.61	134.62	126.44	34,438
2022-08-15	133.11	134.62	133.11	134.62	126.44	66,265
2022-08-12	133.11	134.12	133.11	133.11	125.01	56,920
2022-08-11	133.61	134.12	133.11	133.11	125.01	50,881
2022-08-10	134.62	134.62	133.11	133.11	125.01	74,474
2022-08-09	134.62	135.64	134.12	135.13	126.91	71,921

← NewerPage 17 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.