Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	105.50	106.00	105.00	105.50	105.50	128,079
2025-01-22	106.00	107.00	106.00	107.00	107.00	18,000
2025-01-21	106.00	106.50	105.50	106.00	106.00	64,738
2025-01-20	105.50	106.00	105.50	105.50	105.50	58,888
2025-01-17	106.00	106.50	105.50	106.00	106.00	61,862
2025-01-16	107.50	107.50	106.00	107.00	107.00	70,774
2025-01-15	105.50	106.50	105.00	105.50	105.50	36,152
2025-01-14	105.50	107.00	105.00	106.00	106.00	44,628
2025-01-13	107.50	107.50	105.00	105.00	105.00	179,215
2025-01-10	109.00	109.50	107.50	108.50	108.50	62,778
2025-01-09	112.00	112.00	108.50	109.50	109.50	103,862
2025-01-08	113.00	113.00	111.00	112.00	112.00	120,151
2025-01-07	114.00	114.00	112.50	113.00	113.00	115,185
2025-01-06	112.50	116.00	112.50	113.00	113.00	510,697
2025-01-03	112.00	112.00	111.00	111.00	111.00	164,262
2025-01-02	111.00	112.50	110.50	111.50	111.50	243,823
2024-12-31	109.00	112.00	108.50	111.00	111.00	320,694
2024-12-30	108.50	109.50	107.50	108.50	108.50	152,541
2024-12-27	110.00	110.00	108.00	108.50	108.50	86,204
2024-12-26	110.00	112.50	108.50	108.50	108.50	171,670
2024-12-25	110.50	110.50	108.00	108.50	108.50	230,631
2024-12-24	106.00	110.00	105.50	109.00	109.00	458,852
2024-12-23	104.00	106.00	104.00	105.50	105.50	96,932
2024-12-20	104.00	105.00	103.50	104.00	104.00	64,659
2024-12-19	103.50	105.00	103.50	104.00	104.00	36,366
2024-12-18	102.50	105.00	102.50	104.50	104.50	78,131
2024-12-17	102.00	103.50	102.00	103.00	103.00	21,949
2024-12-16	103.50	104.00	102.50	102.50	102.50	59,663
2024-12-13	103.00	103.50	102.50	103.50	103.50	59,780
2024-12-12	104.50	104.50	103.50	103.50	103.50	44,450
2024-12-11	103.50	104.50	103.00	104.50	104.50	65,649
2024-12-10	105.50	105.50	103.50	103.50	103.50	139,686
2024-12-09	103.00	104.00	103.00	103.00	103.00	34,562
2024-12-06	103.00	104.00	103.00	103.00	103.00	55,908
2024-12-05	103.50	104.00	103.00	103.50	103.50	68,523
2024-12-04	103.50	104.00	103.50	103.50	103.50	48,443
2024-12-03	103.50	104.50	103.50	104.50	104.50	40,288
2024-12-02	103.00	104.00	103.00	103.00	103.00	30,283
2024-11-29	103.00	104.00	102.00	103.50	103.50	31,500
2024-11-28	103.50	104.00	102.50	103.00	103.00	133,902
2024-11-27	104.50	104.50	103.50	104.00	104.00	54,164
2024-11-26	105.00	105.50	105.00	105.00	105.00	126,707
2024-11-25	108.00	108.00	105.50	107.00	107.00	84,241
2024-11-22	106.00	108.00	106.00	108.00	108.00	117,808
2024-11-21	104.50	105.50	103.50	105.50	105.50	90,632
2024-11-20	103.50	103.50	103.00	103.50	103.50	42,396
2024-11-19	102.50	104.00	102.50	103.50	103.50	47,392
2024-11-18	101.50	103.00	101.00	103.00	103.00	112,119
2024-11-15	102.50	103.00	101.00	101.00	101.00	320,721
2024-11-14	103.50	103.50	102.50	102.50	102.50	89,032
2024-11-13	104.50	104.50	103.00	103.50	103.50	107,602
2024-11-12	105.50	105.50	104.00	104.50	104.50	179,874
2024-11-11	108.00	108.00	105.50	106.00	106.00	148,107
2024-11-08	108.00	109.00	108.00	108.00	108.00	61,580
2024-11-07	107.00	108.50	107.00	108.00	108.00	56,465
2024-11-06	107.00	108.50	107.00	107.00	107.00	39,267
2024-11-05	105.50	108.00	105.50	107.50	107.50	50,944
2024-11-04	106.00	108.00	106.00	106.00	106.00	50,038
2024-11-01	106.50	106.50	105.00	106.00	106.00	97,677
2024-10-30	107.50	108.50	107.00	107.00	107.00	63,168

← NewerPage 8 of 21 · 1,216 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.