Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	134.62	138.17	133.61	138.17	121.93	84,043
2022-05-12	135.64	135.64	134.62	134.62	118.80	48,952
2022-05-11	136.14	136.65	135.13	136.65	120.59	33,925
2022-05-10	136.65	137.66	134.62	137.66	121.48	121,642
2022-05-09	138.67	138.67	137.15	138.17	121.93	90,815
2022-05-06	140.19	140.19	138.67	139.68	123.27	44,032
2022-05-05	139.68	140.70	139.68	140.19	123.71	19,755
2022-05-04	138.67	139.68	138.17	139.18	122.82	48,262
2022-05-03	140.19	140.19	138.67	139.68	123.27	47,426
2022-04-29	139.68	140.70	139.68	140.19	123.71	12,696
2022-04-28	139.68	139.68	139.18	139.68	123.27	26,632
2022-04-27	140.19	140.19	139.18	139.18	122.82	82,152
2022-04-26	140.19	141.71	140.19	140.70	124.16	55,710
2022-04-25	141.71	141.71	140.19	140.19	123.71	52,278
2022-04-22	141.71	142.72	141.71	141.71	125.05	50,510
2022-04-21	141.71	142.72	141.20	141.71	125.05	57,652
2022-04-20	141.20	142.22	141.20	141.71	125.05	63,726
2022-04-19	141.71	141.71	139.68	141.71	125.05	70,107
2022-04-18	140.19	141.71	140.19	141.71	125.05	55,235
2022-04-15	141.20	141.20	140.19	140.19	123.71	48,902
2022-04-14	141.20	141.20	140.70	140.70	124.16	49,700
2022-04-13	140.70	141.71	140.19	141.71	125.05	53,774
2022-04-12	140.70	140.70	139.68	140.19	123.71	81,054
2022-04-11	140.70	141.20	140.19	140.70	124.16	65,109
2022-04-08	140.70	141.71	140.70	140.70	124.16	79,769
2022-04-07	141.20	141.71	140.70	140.70	124.16	106,077
2022-04-06	141.20	142.22	140.70	141.20	124.61	53,836
2022-04-01	141.20	141.71	141.20	141.20	124.61	72,272
2022-03-31	143.23	143.23	141.20	141.20	124.61	376,825
2022-03-30	142.72	143.73	142.72	143.23	126.39	43,668
2022-03-29	142.72	143.73	142.22	142.22	125.50	90,473
2022-03-28	142.72	143.23	141.71	142.72	125.95	54,808
2022-03-25	143.73	143.73	142.72	143.23	126.39	70,828
2022-03-24	143.73	143.73	142.72	143.23	126.39	47,550
2022-03-23	143.23	144.24	143.23	143.73	126.84	41,213
2022-03-22	144.24	145.25	141.71	143.23	126.39	366,961
2022-03-21	145.25	146.26	144.75	144.75	127.73	52,458
2022-03-18	144.75	145.25	144.24	145.25	128.18	40,936
2022-03-17	144.75	144.75	143.73	144.75	127.73	26,937
2022-03-16	144.75	144.75	143.23	143.23	126.39	69,924
2022-03-15	144.75	144.75	143.23	143.23	126.39	42,731
2022-03-14	143.23	144.75	143.23	144.75	127.73	37,324
2022-03-11	143.73	143.73	142.72	143.73	126.84	47,578
2022-03-10	143.73	144.75	142.72	144.24	127.29	127,997
2022-03-09	142.22	143.23	142.22	143.23	126.39	30,732
2022-03-08	143.23	143.23	141.20	142.22	125.50	179,499
2022-03-07	144.75	144.75	142.72	143.23	126.39	186,340
2022-03-04	145.25	145.76	145.25	145.25	128.18	69,642
2022-03-03	146.26	146.26	145.25	145.25	128.18	51,913
2022-03-02	147.28	147.28	145.25	145.25	128.18	59,912
2022-03-01	145.76	146.77	145.25	145.76	128.63	72,503
2022-02-25	145.76	146.26	145.25	145.25	128.18	75,271
2022-02-24	145.76	146.77	145.25	145.76	128.63	121,057
2022-02-23	147.78	147.78	146.77	147.78	130.41	31,974
2022-02-22	147.28	147.78	146.26	146.77	129.52	58,296
2022-02-21	147.78	147.78	146.77	147.78	130.41	54,821
2022-02-18	146.77	147.28	145.76	146.77	129.52	42,577
2022-02-17	147.28	147.78	146.77	146.77	129.52	66,704
2022-02-16	146.26	147.78	146.26	146.77	129.52	37,419
2022-02-15	146.77	147.78	146.26	146.26	129.07	37,855

← NewerPage 19 of 21 · 1,220 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.