Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	94.300	96.000	93.900	94.700	89.641	267,371
2026-07-20	94.800	95.500	93.400	94.300	89.263	611,014
2026-07-17	94.300	94.300	92.400	93.100	88.127	105,033
2026-07-16	92.100	94.600	92.100	94.600	94.600	133,070
2026-07-15	92.500	93.200	92.400	93.000	93.000	86,137
2026-07-14	92.100	92.600	91.000	92.300	92.300	103,296
2026-07-13	92.400	92.800	92.300	92.600	92.600	45,000
2026-07-10	92.400	92.400	92.400	92.400	92.400	0
2026-07-09	92.200	92.500	92.200	92.400	92.400	39,000
2026-07-08	92.000	92.600	91.900	92.300	92.300	64,000
2026-07-07	92.800	92.800	92.300	92.600	92.600	66,040
2026-07-06	91.900	92.800	91.900	92.800	92.800	103,202
2026-07-03	90.800	91.900	90.800	91.900	91.900	104,011
2026-07-02	90.600	91.200	90.600	90.800	90.800	37,972
2026-07-01	90.500	91.000	90.500	90.600	90.600	68,003
2026-06-30	90.400	90.900	90.100	90.500	90.500	43,001
2026-06-29	91.000	91.000	90.100	90.400	90.400	47,002
2026-06-26	90.700	91.100	90.000	90.000	90.000	106,004
2026-06-25	90.600	90.800	90.500	90.700	90.700	50,297
2026-06-24	90.900	91.200	90.500	90.700	90.700	52,234
2026-06-23	91.000	91.200	90.500	91.200	91.200	50,001
2026-06-22	91.000	91.400	91.000	91.200	91.200	85,148
2026-06-18	91.500	91.600	91.000	91.500	91.500	57,062
2026-06-17	90.700	91.000	90.500	91.000	91.000	23,378
2026-06-16	90.500	91.300	90.500	91.000	91.000	62,400
2026-06-15	90.700	91.000	90.400	90.500	90.500	59,149
2026-06-12	90.500	90.600	90.300	90.400	90.400	35,333
2026-06-11	90.300	90.800	90.100	90.400	90.400	50,362
2026-06-10	90.000	90.600	90.000	90.600	90.600	30,042
2026-06-09	90.100	90.800	90.000	90.200	90.200	65,148
2026-06-08	91.500	91.500	89.600	90.000	90.000	109,371
2026-06-05	91.600	91.800	91.200	91.800	91.800	44,106
2026-06-04	91.400	91.900	91.300	91.900	91.900	94,000
2026-06-03	91.100	91.500	90.800	91.400	91.400	71,371
2026-06-02	91.500	91.500	91.000	91.100	91.100	29,500
2026-06-01	91.800	91.800	90.600	91.600	91.600	104,001
2026-05-29	91.200	91.800	90.800	91.600	91.600	42,000
2026-05-28	90.700	91.300	90.500	91.200	91.200	69,001
2026-05-27	91.500	91.600	90.500	90.700	90.700	101,046
2026-05-26	93.000	93.800	91.200	91.500	91.500	125,001
2026-05-25	90.800	90.800	89.700	90.100	90.100	86,000
2026-05-22	90.300	91.000	90.000	90.800	90.800	50,074
2026-05-21	90.600	90.700	90.000	90.300	90.300	24,087
2026-05-20	90.300	90.300	89.800	90.000	90.000	44,035
2026-05-19	90.400	90.800	90.000	90.300	90.300	37,374
2026-05-18	89.200	90.300	89.100	90.300	90.300	81,000
2026-05-15	91.400	91.400	89.600	89.600	89.600	140,594
2026-05-14	90.900	90.900	90.500	90.500	90.500	56,133
2026-05-13	91.100	91.100	90.600	90.900	90.900	42,000
2026-05-12	92.000	92.000	91.000	91.200	91.200	54,237
2026-05-11	91.300	92.200	91.100	92.200	92.200	89,080
2026-05-08	91.300	91.700	91.100	91.300	91.300	74,001
2026-05-07	91.400	91.900	91.100	91.300	91.300	37,000
2026-05-06	91.900	91.900	91.000	91.700	91.700	44,623
2026-05-05	91.300	91.400	90.800	91.200	91.200	76,124
2026-05-04	92.200	92.200	91.200	91.300	91.300	41,031
2026-04-30	91.000	92.200	91.000	92.200	92.200	54,161
2026-04-29	91.000	91.900	90.800	91.000	91.000	32,292
2026-04-28	90.900	91.000	90.100	91.000	91.000	63,013
2026-04-27	91.500	91.500	89.800	90.000	90.000	172,061

← NewerPage 2 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.