Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	99.300	100.00	99.300	99.800	99.800	44,001
2025-04-30	99.800	101.00	99.300	99.300	99.300	85,514
2025-04-29	98.400	99.700	98.200	99.400	99.400	55,293
2025-04-28	98.800	99.000	98.700	98.700	98.700	65,946
2025-04-25	98.300	99.000	98.300	98.900	98.900	56,981
2025-04-24	97.100	98.000	97.000	98.000	98.000	15,177
2025-04-23	96.600	97.200	96.600	96.700	96.700	39,642
2025-04-22	95.500	97.000	94.800	95.000	95.000	100,946
2025-04-21	97.600	98.400	96.200	96.200	96.200	60,517
2025-04-18	97.500	98.900	97.500	97.500	97.500	44,639
2025-04-17	97.500	98.800	97.400	97.500	97.500	64,452
2025-04-16	97.500	98.900	97.500	97.800	97.800	54,707
2025-04-15	96.000	99.300	96.000	97.900	97.900	212,754
2025-04-14	96.000	97.500	96.000	96.600	96.600	230,811
2025-04-11	93.200	98.200	93.200	97.300	97.300	166,801
2025-04-10	97.800	97.900	94.600	97.900	97.900	121,502
2025-04-09	93.000	93.300	89.000	89.000	89.000	451,356
2025-04-08	93.000	95.800	92.000	95.300	95.300	308,290
2025-04-07	95.900	95.900	95.900	95.900	95.900	440,834
2025-04-02	106.00	107.50	106.00	106.50	106.50	71,551
2025-04-01	105.50	107.00	105.50	106.50	106.50	85,172
2025-03-31	105.50	107.00	105.00	105.50	105.50	240,400
2025-03-28	109.00	109.00	107.50	107.50	107.50	163,395
2025-03-27	111.00	111.00	109.50	110.00	110.00	131,390
2025-03-26	111.50	112.00	111.00	111.00	111.00	44,211
2025-03-25	111.50	111.50	111.00	111.00	111.00	78,709
2025-03-24	111.50	112.00	110.50	111.00	111.00	102,399
2025-03-21	111.50	111.50	111.00	111.00	111.00	74,100
2025-03-20	112.00	112.00	111.00	111.50	111.50	40,552
2025-03-19	111.50	112.00	111.50	112.00	112.00	42,596
2025-03-18	112.00	112.50	111.50	112.50	112.50	71,479
2025-03-17	110.00	112.50	110.00	111.50	111.50	95,099
2025-03-14	111.50	111.50	110.00	110.00	110.00	116,446
2025-03-13	111.50	112.50	110.50	110.50	110.50	136,872
2025-03-12	112.00	112.00	110.50	112.00	112.00	80,593
2025-03-11	109.50	111.50	109.00	111.00	111.00	194,327
2025-03-10	110.50	111.50	109.00	111.50	111.50	305,940
2025-03-07	113.50	113.50	111.00	111.50	111.50	89,242
2025-03-06	112.50	113.50	112.50	113.50	113.50	316,596
2025-03-05	112.00	112.50	110.50	112.00	112.00	76,659
2025-03-04	111.00	111.50	110.00	111.50	111.50	134,907
2025-03-03	111.00	111.50	110.00	111.00	111.00	67,219
2025-02-27	110.50	111.50	110.00	111.00	111.00	164,264
2025-02-26	110.00	110.50	109.50	110.00	110.00	89,171
2025-02-25	109.50	110.00	109.00	110.00	110.00	67,333
2025-02-24	110.50	110.50	109.50	109.50	109.50	88,771
2025-02-21	110.00	111.00	110.00	110.50	110.50	106,484
2025-02-20	110.50	110.50	109.50	110.00	110.00	93,209
2025-02-19	108.50	111.00	108.50	110.50	110.50	179,454
2025-02-18	108.50	108.50	108.00	108.00	108.00	37,131
2025-02-17	108.00	109.00	108.00	108.50	108.50	63,434
2025-02-14	108.50	108.50	107.00	108.00	108.00	40,003
2025-02-13	108.00	108.50	107.50	108.00	108.00	82,037
2025-02-12	108.50	108.50	107.50	107.50	107.50	51,723
2025-02-11	109.00	109.00	108.00	108.00	108.00	124,020
2025-02-10	106.50	107.50	106.50	107.50	107.50	68,243
2025-02-07	105.50	107.00	105.50	106.50	106.50	84,959
2025-02-06	106.00	106.50	106.00	106.00	106.00	69,185
2025-02-05	104.00	105.50	104.00	105.50	105.50	104,500
2025-02-04	105.50	106.00	104.00	104.00	104.00	111,513

← NewerPage 7 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.