Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	146.77	147.78	146.26	147.28	129.97	66,713
2022-02-11	147.28	148.29	147.28	147.78	130.41	63,509
2022-02-10	149.81	149.81	146.77	147.28	129.97	160,302
2022-02-09	149.30	151.33	149.30	150.82	133.09	96,241
2022-02-08	148.29	149.81	147.78	148.79	131.31	65,456
2022-02-07	145.76	148.29	145.76	147.78	130.41	77,682
2022-01-26	145.76	146.77	145.76	145.76	128.63	38,604
2022-01-25	144.75	146.26	144.75	146.26	129.07	66,883
2022-01-24	145.76	146.26	144.75	145.25	128.18	68,442
2022-01-21	146.26	146.26	145.25	145.25	128.18	44,961
2022-01-20	145.25	146.77	145.25	146.26	129.07	61,204
2022-01-19	146.26	146.26	145.25	146.26	129.07	52,952
2022-01-18	145.76	146.26	145.25	145.25	128.18	56,888
2022-01-17	146.26	146.26	145.25	145.25	128.18	39,973
2022-01-14	146.26	146.77	145.25	146.26	129.07	41,717
2022-01-13	145.76	146.26	145.25	146.26	129.07	35,339
2022-01-12	145.25	145.76	145.25	145.76	128.63	33,911
2022-01-11	146.26	146.26	145.25	145.25	128.18	74,731
2022-01-10	145.76	146.77	145.76	145.76	128.63	27,741
2022-01-07	147.28	147.28	146.26	146.77	129.52	49,048
2022-01-06	147.78	147.78	146.77	147.78	130.41	48,483
2022-01-05	147.78	147.78	146.77	147.78	130.41	36,272
2022-01-04	147.78	148.29	147.78	148.29	130.86	29,604
2022-01-03	148.29	148.29	147.28	147.78	130.41	52,221
2021-12-30	146.77	147.78	146.77	147.78	130.41	59,001
2021-12-29	145.25	146.77	145.25	146.77	129.52	39,637
2021-12-28	145.76	146.26	144.75	145.25	128.18	85,542
2021-12-27	146.26	146.26	145.25	145.76	128.63	56,765
2021-12-24	145.76	146.26	145.76	146.26	129.07	46,007
2021-12-23	145.25	145.25	144.75	145.25	128.18	39,751
2021-12-22	146.26	146.26	144.75	145.25	128.18	66,000
2021-12-21	145.76	145.76	144.75	145.25	128.18	107,344
2021-12-20	145.76	146.26	145.25	145.76	128.63	26,400
2021-12-17	145.25	146.77	145.25	145.76	128.63	30,211
2021-12-16	145.25	146.77	145.25	145.76	128.63	65,536
2021-12-15	144.75	146.26	144.75	145.76	128.63	18,758
2021-12-14	145.76	145.76	144.75	144.75	127.73	75,155
2021-12-13	147.28	147.28	145.76	146.26	129.07	57,590
2021-12-10	147.78	147.78	146.77	147.78	130.41	15,023
2021-12-09	148.29	148.79	147.28	147.78	130.41	39,558
2021-12-08	148.29	148.29	146.77	146.77	129.52	35,979
2021-12-07	147.78	147.78	146.77	147.28	129.97	33,207
2021-12-06	146.77	147.78	146.77	147.78	130.41	47,105
2021-12-03	145.25	146.77	144.75	145.76	128.63	50,810
2021-12-02	144.75	145.76	144.75	144.75	127.73	72,024
2021-12-01	146.26	146.26	145.25	145.25	128.18	50,149
2021-11-30	146.77	150.82	145.25	146.26	129.07	107,737
2021-11-29	145.25	145.76	144.75	145.25	128.18	166,898
2021-11-26	147.28	147.28	146.26	146.26	129.07	92,579
2021-11-25	147.78	147.78	146.77	147.28	129.97	57,649
2021-11-24	145.76	149.30	145.76	148.79	131.31	157,312
2021-11-23	146.26	146.77	145.76	146.26	129.07	86,791
2021-11-22	146.77	147.28	146.26	146.77	129.52	81,931
2021-11-19	146.77	147.78	146.77	147.28	129.97	63,640
2021-11-18	147.78	148.29	146.77	146.77	129.52	247,075
2021-11-17	147.78	149.30	146.77	148.79	131.31	228,437
2021-11-16	147.78	149.30	147.78	148.29	130.86	89,653
2021-11-15	151.33	151.33	149.30	149.30	131.75	152,964
2021-11-12	150.31	151.33	150.31	151.33	133.54	57,748
2021-11-11	151.33	151.83	151.33	151.33	133.54	26,110

← NewerPage 20 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.