Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	92.000	93.300	91.600	91.700	91.700	112,027
2026-04-23	92.500	92.600	92.000	92.000	92.000	100,001
2026-04-22	92.600	93.400	92.600	92.900	92.900	19,242
2026-04-21	93.000	93.700	92.100	93.000	93.000	89,365
2026-04-20	93.500	93.500	92.100	93.400	93.400	44,019
2026-04-17	93.800	94.000	93.500	93.700	93.700	38,230
2026-04-16	92.900	93.900	92.900	93.800	93.800	49,057
2026-04-15	93.200	93.200	92.700	93.000	93.000	18,497
2026-04-14	92.600	93.100	92.400	92.700	92.700	34,222
2026-04-13	92.700	92.900	92.500	92.700	92.700	28,445
2026-04-10	92.400	93.600	92.400	92.700	92.700	39,000
2026-04-09	92.500	92.700	92.100	92.200	92.200	20,032
2026-04-08	92.300	93.300	92.300	92.700	92.700	37,200
2026-04-07	92.000	92.000	91.700	91.700	91.700	27,001
2026-04-02	92.200	92.800	92.000	92.000	92.000	25,046
2026-04-01	91.800	93.700	91.500	92.700	92.700	45,000
2026-03-31	92.600	92.600	91.800	91.800	91.800	41,012
2026-03-30	92.200	92.800	92.200	92.500	92.500	42,002
2026-03-27	92.000	92.900	92.000	92.500	92.500	32,300
2026-03-26	93.600	93.600	93.200	93.400	93.400	9,710
2026-03-25	95.600	95.600	93.200	93.800	93.800	12,310
2026-03-24	93.100	94.700	92.600	92.900	92.900	28,037
2026-03-23	92.500	92.800	91.500	92.200	92.200	36,025
2026-03-20	93.400	94.700	93.100	93.200	93.200	73,014
2026-03-19	93.800	93.800	93.500	93.800	93.800	19,244
2026-03-18	96.600	96.600	94.000	94.700	94.700	34,700
2026-03-17	94.300	95.200	94.300	94.900	94.900	21,008
2026-03-16	94.000	96.900	93.400	94.200	94.200	90,003
2026-03-13	93.900	96.300	93.900	94.000	94.000	41,165
2026-03-12	93.100	94.900	93.100	93.900	93.900	36,530
2026-03-11	94.000	95.000	94.000	94.100	94.100	37,435
2026-03-10	93.600	95.700	93.500	93.500	93.500	83,321
2026-03-09	93.000	94.000	92.900	93.600	93.600	66,033
2026-03-06	95.500	95.600	94.800	95.400	95.400	25,000
2026-03-05	96.000	96.000	95.000	95.400	95.400	42,108
2026-03-04	95.400	96.400	94.400	95.000	95.000	83,029
2026-03-03	98.300	98.300	96.300	97.000	97.000	39,002
2026-03-02	97.800	98.000	97.100	97.100	97.100	28,900
2026-02-26	98.000	98.800	98.000	98.700	98.700	40,736
2026-02-25	98.000	101.00	98.000	98.900	98.900	30,966
2026-02-24	100.00	101.50	99.200	99.900	99.900	68,141
2026-02-23	95.100	102.00	95.100	101.00	101.00	179,540
2026-02-11	95.200	95.800	95.000	95.100	95.100	34,011
2026-02-10	95.900	95.900	95.500	95.600	95.600	16,087
2026-02-09	96.900	97.200	95.400	95.400	95.400	25,075
2026-02-06	95.000	95.800	94.000	95.000	95.000	44,026
2026-02-05	95.900	96.100	95.200	95.200	95.200	29,053
2026-02-04	95.000	96.100	95.000	96.100	96.100	25,100
2026-02-03	95.200	95.400	95.000	95.000	95.000	34,004
2026-02-02	96.000	96.000	95.000	95.200	95.200	25,000
2026-01-30	96.500	96.500	96.200	96.200	96.200	24,031
2026-01-29	96.800	97.300	96.800	96.800	96.800	33,101
2026-01-28	97.100	97.200	96.500	96.600	96.600	49,073
2026-01-27	97.400	99.700	97.100	97.100	97.100	54,316
2026-01-26	98.000	98.100	97.400	97.400	97.400	29,000
2026-01-23	98.100	98.100	98.000	98.000	98.000	7,360
2026-01-22	98.300	99.100	98.000	98.000	98.000	36,479
2026-01-21	98.200	99.600	98.000	98.800	98.800	45,407
2026-01-20	101.50	101.50	98.500	98.500	98.500	100,471
2026-01-19	103.50	103.50	102.00	102.00	102.00	24,304

← NewerPage 3 of 5 · 242 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.