Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 1558.TW stock page

Zeng Hsing Industrial Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-08134.62135.13134.62135.13126.9150,554
2022-08-05134.12135.13134.12134.12125.9651,490
2022-08-04134.12134.12133.11134.12125.9649,323
2022-08-03133.61134.62133.61134.12125.9685,510
2022-08-02134.62134.62133.61133.61125.4961,289
2022-08-01135.64135.64134.62135.13126.9147,004
2022-07-29135.13135.64134.62135.64127.3968,546
2022-07-28134.62135.13133.61134.62126.44156,799
2022-07-27141.20141.20140.19140.70124.1695,886
2022-07-26140.70141.20140.19140.70124.1673,932
2022-07-25140.19140.70140.19140.70124.1655,084
2022-07-22139.68140.70139.68140.19123.7135,001
2022-07-21139.68140.19139.68139.68123.2732,032
2022-07-20139.68140.19139.68139.68123.2747,561
2022-07-19139.18139.68138.67139.18122.8227,765
2022-07-18139.68140.70138.17138.67122.3755,701
2022-07-15139.68139.68139.18139.68123.2712,262
2022-07-14137.66139.18137.66139.18122.8214,225
2022-07-13139.18139.68138.67139.68123.2724,109
2022-07-12138.17138.17137.15138.17121.9355,382
2022-07-11139.18139.68138.17139.18122.8224,422
2022-07-08138.67139.18137.66139.18122.8237,018
2022-07-07139.18139.18137.15138.17121.9339,814
2022-07-06139.18139.18136.65139.18122.8233,409
2022-07-05140.70141.20139.18140.19123.7137,471
2022-07-04139.68140.19139.18139.68123.2729,831
2022-07-01139.18141.20139.18139.68123.2780,074
2022-06-30141.20141.20139.18140.70124.1659,719
2022-06-29140.70141.20140.19141.20124.6168,924
2022-06-28140.70141.20140.70140.70124.1621,742
2022-06-27139.68141.20139.68141.20124.6152,710
2022-06-24138.17139.68137.15139.68123.2764,658
2022-06-23138.17139.68137.15138.17121.9343,192
2022-06-22137.66138.17136.65137.66121.4848,826
2022-06-21137.15138.67137.15138.67122.3747,507
2022-06-20138.17138.17136.65137.15121.0354,693
2022-06-17139.18139.68138.17138.17121.9343,826
2022-06-16140.19141.20139.68139.68123.2740,061
2022-06-15139.18140.19139.18140.19123.7132,825
2022-06-14139.18139.18138.17138.67122.3740,573
2022-06-13139.68140.19139.18139.68123.2728,382
2022-06-10140.19140.70140.19140.70124.167,517
2022-06-09141.71141.71141.20141.71125.0515,835
2022-06-08141.20141.20140.70141.20124.6121,698
2022-06-07141.20141.20140.70141.20124.6130,987
2022-06-06140.70141.20140.19141.20124.6141,950
2022-06-02140.70140.70140.19140.70124.1617,745
2022-06-01140.19140.70140.19140.70124.1624,406
2022-05-31140.70140.70139.68140.19123.717,266
2022-05-30140.19140.70139.68140.19123.7127,206
2022-05-27139.68139.68138.67138.67122.3715,030
2022-05-26139.68139.68139.18139.68123.2714,479
2022-05-25139.18139.68138.17139.18122.8219,996
2022-05-24139.68140.19138.67139.68123.2723,716
2022-05-23141.71141.71138.67139.68123.2723,750
2022-05-20139.68139.68139.68139.68123.2711,599
2022-05-19139.18139.68138.67139.18122.8254,596
2022-05-18139.18142.72139.18141.71125.0544,859
2022-05-17141.20142.22139.68142.22125.5046,507
2022-05-16138.67144.24137.15140.19123.71128,594
← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-215.5000 TWD
2022-07-288.5000 TWD
2021-08-209.5000 TWD
2020-07-018.8000 TWD
2019-07-0411.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.