Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	98.000	98.600	97.600	98.000	98.000	47,520
2025-07-25	98.300	99.000	97.300	98.500	98.500	343,104
2025-07-24	103.50	104.50	103.50	104.00	98.000	430,156
2025-07-23	101.50	104.50	101.50	103.50	97.529	134,297
2025-07-22	102.50	103.50	101.50	101.50	95.644	129,074
2025-07-21	102.50	103.00	102.50	102.50	96.587	107,100
2025-07-18	102.00	103.00	102.00	102.50	102.50	55,229
2025-07-17	102.50	102.50	102.00	102.00	102.00	59,172
2025-07-16	101.00	102.50	101.00	102.50	102.50	75,264
2025-07-15	102.00	102.00	101.00	101.00	101.00	25,002
2025-07-14	101.00	102.00	101.00	101.00	101.00	24,000
2025-07-11	101.00	101.50	101.00	101.00	101.00	15,001
2025-07-10	100.50	101.50	100.00	101.00	101.00	25,130
2025-07-09	101.50	102.00	101.00	101.00	101.00	31,000
2025-07-08	102.00	102.50	100.00	101.00	101.00	37,466
2025-07-07	103.00	104.00	102.50	102.50	102.50	18,000
2025-07-04	103.00	104.00	103.00	103.50	103.50	26,028
2025-07-03	105.00	105.00	103.50	104.00	104.00	50,501
2025-07-02	102.00	106.00	102.00	105.00	105.00	154,085
2025-07-01	100.50	104.50	98.600	103.00	103.00	262,155
2025-06-30	100.00	100.00	99.800	99.900	99.900	49,200
2025-06-27	99.900	100.50	99.900	100.00	100.00	35,000
2025-06-26	99.700	101.00	99.700	99.900	99.900	53,000
2025-06-25	99.900	100.00	99.800	99.800	99.800	12,000
2025-06-24	98.600	99.700	98.600	99.700	99.700	25,162
2025-06-23	97.900	98.400	97.100	98.100	98.100	36,031
2025-06-20	99.600	99.600	98.500	98.600	98.600	61,068
2025-06-19	100.00	100.00	99.600	99.600	99.600	48,002
2025-06-18	99.600	100.50	99.600	100.00	100.00	140,000
2025-06-17	99.300	99.800	99.300	99.800	99.800	30,000
2025-06-16	98.200	99.800	98.000	99.800	99.800	52,486
2025-06-13	98.700	98.800	97.600	98.300	98.300	25,044
2025-06-12	98.600	99.400	98.600	98.800	98.800	21,000
2025-06-11	98.500	99.300	98.300	98.600	98.600	42,000
2025-06-10	98.000	99.000	97.300	98.000	98.000	41,001
2025-06-09	96.500	98.000	96.400	96.700	96.700	20,000
2025-06-06	96.500	97.600	96.000	96.600	96.600	18,441
2025-06-05	96.600	97.800	96.000	96.600	96.600	26,000
2025-06-04	95.800	97.200	95.800	96.500	96.500	24,312
2025-06-03	95.800	96.300	95.800	96.000	96.000	14,035
2025-06-02	96.900	96.900	95.500	95.800	95.800	58,293
2025-05-29	96.900	97.300	96.800	96.900	96.900	17,000
2025-05-28	97.200	97.400	96.600	96.900	96.900	68,050
2025-05-27	98.200	98.300	97.000	97.000	97.000	64,091
2025-05-26	99.000	99.100	98.700	98.800	98.800	19,001
2025-05-23	98.500	99.700	98.500	99.100	99.100	21,020
2025-05-22	98.600	99.000	98.400	98.500	98.500	24,030
2025-05-21	99.200	99.400	98.400	99.300	99.300	9,040
2025-05-20	98.400	98.700	98.100	98.600	98.600	19,002
2025-05-19	98.500	99.500	98.500	98.600	98.600	24,011
2025-05-16	99.100	99.700	98.500	99.100	99.100	91,075
2025-05-15	100.50	100.50	99.600	99.600	99.600	66,030
2025-05-14	99.000	100.50	99.000	100.00	100.00	42,050
2025-05-13	99.100	99.900	98.300	98.800	98.800	68,077
2025-05-12	98.300	98.800	97.700	98.500	98.500	78,010
2025-05-09	97.900	99.300	97.600	98.900	98.900	33,000
2025-05-08	96.600	98.300	96.600	97.900	97.900	11,000
2025-05-07	97.200	97.900	96.500	97.000	97.000	34,010
2025-05-06	95.700	97.800	95.700	97.100	97.100	20,001
2025-05-05	99.300	99.300	96.000	96.300	96.300	189,012

← NewerPage 6 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.