Zeng Hsing Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 37,379 |
| 2024-10-28 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 65,112 |
| 2024-10-25 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | 31,942 |
| 2024-10-24 | 108.00 | 108.50 | 107.50 | 107.50 | 107.50 | 76,579 |
| 2024-10-23 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 33,068 |
| 2024-10-22 | 108.00 | 109.00 | 107.50 | 108.50 | 108.50 | 80,593 |
| 2024-10-21 | 109.00 | 109.50 | 107.50 | 108.50 | 108.50 | 78,435 |
| 2024-10-18 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | 62,807 |
| 2024-10-17 | 111.50 | 111.50 | 110.00 | 110.50 | 110.50 | 47,069 |
| 2024-10-16 | 109.00 | 111.50 | 109.00 | 111.50 | 111.50 | 112,415 |
| 2024-10-15 | 109.00 | 111.00 | 109.00 | 110.50 | 110.50 | 85,541 |
| 2024-10-14 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 220,649 |
| 2024-10-11 | 110.00 | 111.00 | 108.50 | 108.50 | 108.50 | 336,042 |
| 2024-10-09 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 144,900 |
| 2024-10-08 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 66,779 |
| 2024-10-07 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 176,568 |
| 2024-10-04 | 116.00 | 116.00 | 113.50 | 114.00 | 114.00 | 161,518 |
| 2024-10-01 | 115.00 | 116.50 | 115.00 | 116.50 | 116.50 | 104,609 |
| 2024-09-30 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | 115,294 |
| 2024-09-27 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 95,669 |
| 2024-09-26 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 90,225 |
| 2024-09-25 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 79,419 |
| 2024-09-24 | 117.00 | 117.50 | 116.00 | 117.50 | 117.50 | 139,001 |
| 2024-09-23 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | 102,394 |
| 2024-09-20 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 176,030 |
| 2024-09-19 | 116.50 | 118.00 | 115.00 | 118.00 | 118.00 | 143,175 |
| 2024-09-18 | 117.50 | 118.00 | 115.00 | 115.50 | 115.50 | 238,849 |
| 2024-09-16 | 118.00 | 119.00 | 117.00 | 117.50 | 117.50 | 199,792 |
| 2024-09-13 | 115.50 | 119.00 | 114.50 | 117.00 | 117.00 | 333,418 |
| 2024-09-12 | 117.00 | 117.50 | 114.00 | 115.50 | 115.50 | 246,638 |
| 2024-09-11 | 113.00 | 118.00 | 112.00 | 115.50 | 115.50 | 717,765 |
| 2024-09-10 | 112.50 | 113.50 | 111.00 | 111.50 | 111.50 | 429,356 |
| 2024-09-09 | 108.50 | 109.50 | 108.00 | 108.00 | 108.00 | 106,166 |
| 2024-09-06 | 110.50 | 110.50 | 109.50 | 110.00 | 110.00 | 80,450 |
| 2024-09-05 | 109.50 | 111.00 | 109.00 | 109.00 | 109.00 | 113,653 |
| 2024-09-04 | 109.00 | 111.00 | 107.50 | 108.00 | 108.00 | 199,737 |
| 2024-09-03 | 111.00 | 112.50 | 110.50 | 112.50 | 112.50 | 194,144 |
| 2024-09-02 | 110.00 | 111.50 | 110.00 | 111.00 | 111.00 | 238,154 |
| 2024-08-30 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 255,228 |
| 2024-08-29 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 46,025 |
| 2024-08-28 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | 51,345 |
| 2024-08-27 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 54,049 |
| 2024-08-26 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 68,518 |
| 2024-08-23 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 69,754 |
| 2024-08-22 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | 71,614 |
| 2024-08-21 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 80,398 |
| 2024-08-20 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 138,135 |
| 2024-08-19 | 108.50 | 108.50 | 105.50 | 106.00 | 106.00 | 97,492 |
| 2024-08-16 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | 168,513 |
| 2024-08-15 | 106.50 | 108.00 | 105.50 | 107.00 | 107.00 | 397,726 |
| 2024-08-14 | 105.00 | 106.00 | 104.50 | 104.50 | 104.50 | 212,170 |
| 2024-08-13 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 184,450 |
| 2024-08-12 | 102.50 | 104.00 | 102.00 | 102.50 | 102.50 | 145,798 |
| 2024-08-09 | 102.50 | 104.00 | 101.50 | 102.00 | 102.00 | 167,067 |
| 2024-08-08 | 98.000 | 98.600 | 97.400 | 98.500 | 98.500 | 78,193 |
| 2024-08-07 | 96.100 | 98.000 | 96.100 | 97.700 | 97.700 | 72,906 |
| 2024-08-06 | 96.000 | 96.200 | 93.200 | 96.000 | 96.000 | 134,365 |
| 2024-08-05 | 98.000 | 99.800 | 95.000 | 96.100 | 96.100 | 281,967 |
| 2024-08-02 | 99.300 | 99.800 | 98.600 | 98.700 | 98.700 | 182,542 |
| 2024-08-01 | 98.500 | 99.500 | 98.500 | 99.400 | 99.400 | 191,760 |
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.