Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	103.50	103.50	102.00	102.00	102.00	24,304
2026-01-16	102.00	104.00	100.50	104.00	104.00	83,310
2026-01-15	101.50	102.50	101.50	102.00	102.00	20,540
2026-01-14	101.00	101.50	100.50	101.50	101.50	50,020
2026-01-13	101.00	102.50	101.00	101.50	101.50	86,147
2026-01-12	102.00	104.50	102.00	103.00	103.00	122,484
2026-01-09	104.00	104.00	103.50	103.50	103.50	14,000
2026-01-08	105.00	105.00	103.50	103.50	103.50	57,042
2026-01-07	104.00	104.50	103.50	104.00	104.00	47,055
2026-01-06	103.50	106.00	102.50	104.50	104.50	143,525
2026-01-05	101.00	106.50	101.00	103.50	103.50	176,002
2026-01-02	102.00	104.00	101.50	101.50	101.50	59,043
2025-12-31	103.00	103.00	102.00	102.50	102.50	33,055
2025-12-30	102.00	104.00	101.00	104.00	104.00	179,481
2025-12-29	101.50	102.50	101.50	102.00	102.00	17,038
2025-12-26	103.50	104.00	102.00	102.50	102.50	40,152
2025-12-24	101.00	106.00	100.00	103.50	103.50	438,093
2025-12-23	100.50	103.50	100.50	102.00	102.00	89,027
2025-12-22	98.400	102.00	98.400	101.00	101.00	19,001
2025-12-19	101.50	103.00	101.50	101.50	101.50	56,084
2025-12-18	102.00	103.50	101.50	101.50	101.50	105,149
2025-12-17	102.00	103.50	102.00	102.00	102.00	97,000
2025-12-16	101.00	103.50	100.00	102.00	102.00	182,110
2025-12-15	98.500	101.50	98.500	101.00	101.00	72,034
2025-12-12	100.00	101.50	99.600	99.700	99.700	31,001
2025-12-11	99.000	100.50	98.500	100.00	100.00	43,000
2025-12-10	100.00	100.50	98.400	98.500	98.500	139,156
2025-12-09	102.00	102.00	101.00	101.00	101.00	14,041
2025-12-08	103.00	103.00	101.50	101.50	101.50	55,559
2025-12-05	101.50	106.00	100.50	103.00	103.00	507,515
2025-12-04	99.800	101.50	99.600	101.00	101.00	100,000
2025-12-03	100.00	100.00	99.700	99.800	99.800	42,002
2025-12-02	100.00	100.00	99.700	99.700	99.700	22,030
2025-12-01	99.800	100.00	99.800	99.800	99.800	43,199
2025-11-28	99.200	100.50	98.700	100.50	100.50	196,035
2025-11-27	99.200	99.300	98.500	98.900	98.900	27,626
2025-11-26	97.500	99.300	97.500	99.300	99.300	173,594
2025-11-25	97.100	98.400	97.100	97.500	97.500	47,000
2025-11-24	97.500	98.200	97.500	97.500	97.500	49,002
2025-11-21	97.000	99.000	97.000	97.500	97.500	32,003
2025-11-20	97.400	98.800	97.000	98.800	98.800	166,020
2025-11-19	97.500	97.500	96.200	97.300	97.300	26,000
2025-11-18	97.000	97.900	96.800	97.500	97.500	269,000
2025-11-17	98.100	98.300	96.900	97.000	97.000	55,003
2025-11-14	96.500	98.800	96.000	98.000	98.000	290,169
2025-11-13	98.600	98.900	96.600	96.600	96.600	120,007
2025-11-12	96.500	99.000	96.500	98.700	98.700	264,127
2025-11-11	96.500	96.700	95.400	96.500	96.500	130,241
2025-11-10	93.800	96.900	93.800	96.500	96.500	230,018
2025-11-07	92.400	94.500	92.400	94.400	94.400	229,200
2025-11-06	92.300	92.700	92.000	92.400	92.400	58,001
2025-11-05	91.900	92.400	91.000	92.300	92.300	24,027
2025-11-04	91.000	92.500	91.000	91.900	91.900	19,000
2025-11-03	92.300	93.000	91.500	92.400	92.400	33,001
2025-10-31	90.500	92.700	90.500	92.300	92.300	150,074
2025-10-30	91.000	91.000	90.000	90.500	90.500	74,041
2025-10-29	90.400	91.100	90.300	90.900	90.900	43,031
2025-10-28	90.700	91.000	90.200	90.300	90.300	79,067
2025-10-27	91.200	91.400	90.500	91.200	91.200	92,023
2025-10-23	90.600	91.800	90.200	91.500	91.500	77,210

← NewerPage 4 of 5 · 243 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.