Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	90.800	90.900	90.600	90.600	90.600	22,202
2025-10-21	91.300	91.400	90.900	90.900	90.900	53,132
2025-10-20	92.200	92.400	91.000	91.900	91.900	192,379
2025-10-17	90.900	92.500	90.900	92.200	92.200	176,063
2025-10-16	89.900	91.700	89.900	91.100	91.100	157,001
2025-10-15	89.000	89.800	89.000	89.700	89.700	63,000
2025-10-14	89.200	89.400	88.700	89.400	89.400	123,008
2025-10-13	89.000	89.200	88.800	89.100	89.100	72,180
2025-10-09	89.500	89.600	88.800	89.100	89.100	161,151
2025-10-08	89.800	89.900	89.000	89.900	89.900	74,108
2025-10-07	90.300	90.600	89.400	89.500	89.500	167,731
2025-10-03	90.200	90.400	90.100	90.400	90.400	50,000
2025-10-02	90.000	90.500	90.000	90.100	90.100	73,102
2025-10-01	90.400	90.500	90.200	90.400	90.400	45,000
2025-09-30	90.500	90.600	90.300	90.400	90.400	38,148
2025-09-29	90.300	90.300	90.300	90.300	90.300	0
2025-09-26	90.800	90.800	90.100	90.300	90.300	122,868
2025-09-25	91.000	91.200	91.000	91.200	91.200	26,000
2025-09-24	90.500	91.200	90.500	90.800	90.800	39,001
2025-09-23	91.300	91.300	90.500	90.800	90.800	89,031
2025-09-22	91.300	91.400	91.200	91.300	91.300	38,193
2025-09-19	92.000	92.000	91.300	91.300	91.300	63,001
2025-09-18	91.100	92.000	91.100	91.900	91.900	36,001
2025-09-17	91.000	91.500	91.000	91.100	91.100	71,200
2025-09-16	92.000	92.400	91.000	91.200	91.200	108,000
2025-09-15	92.500	92.500	92.000	92.200	92.200	49,000
2025-09-12	93.400	93.400	92.000	92.100	92.100	135,259
2025-09-11	94.900	94.900	93.200	93.300	93.300	114,004
2025-09-10	94.300	96.700	94.000	94.900	94.900	53,057
2025-09-09	94.700	94.800	94.300	94.300	94.300	31,000
2025-09-08	94.600	94.900	94.600	94.600	94.600	36,001
2025-09-05	94.600	94.700	94.500	94.600	94.600	28,061
2025-09-04	94.800	94.900	94.400	94.700	94.700	19,198
2025-09-03	94.300	94.500	94.200	94.200	94.200	40,148
2025-09-02	95.200	95.200	94.000	94.100	94.100	120,078
2025-09-01	96.300	96.300	95.200	95.300	95.300	58,239
2025-08-29	96.500	96.800	96.400	96.500	96.500	62,001
2025-08-28	97.400	97.400	96.200	96.400	96.400	54,042
2025-08-27	95.800	96.400	95.800	96.000	96.000	41,293
2025-08-26	96.600	97.000	95.800	95.800	95.800	42,433
2025-08-25	96.700	97.100	96.600	96.600	96.600	76,074
2025-08-22	96.700	97.200	96.600	96.600	96.600	28,061
2025-08-21	97.200	97.200	96.900	96.900	96.900	27,109
2025-08-20	97.100	97.200	96.600	97.000	97.000	26,010
2025-08-19	99.200	99.500	98.300	98.400	98.400	6,056
2025-08-18	98.000	99.500	97.900	99.500	99.500	63,002
2025-08-15	97.000	98.200	96.900	98.000	98.000	28,000
2025-08-14	96.100	97.200	96.100	96.800	96.800	58,017
2025-08-13	97.000	97.000	96.500	96.700	96.700	35,340
2025-08-12	96.500	97.400	96.500	97.000	97.000	31,002
2025-08-11	96.700	97.400	96.700	97.100	97.100	15,137
2025-08-08	96.700	99.000	96.300	97.700	97.700	65,000
2025-08-07	97.700	97.700	96.400	96.800	96.800	55,000
2025-08-06	97.900	97.900	96.900	96.900	96.900	48,275
2025-08-05	97.800	98.100	97.700	97.800	97.800	19,002
2025-08-04	97.000	97.900	96.700	97.600	97.600	37,297
2025-08-01	97.700	99.000	97.700	97.900	97.900	28,242
2025-07-31	98.300	98.300	97.500	98.000	98.000	42,001
2025-07-30	97.800	98.100	97.800	97.800	97.800	17,074
2025-07-29	96.700	98.400	96.700	97.600	97.600	65,002

← NewerPage 5 of 21 · 1,219 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.