Zeng Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	113.50	118.50	113.50	117.00	117.00	139,043
2026-10-15	117.00	117.00	115.50	116.00	116.00	103,000
2026-10-14	114.00	116.50	114.00	116.50	116.50	164,381
2026-10-13	110.00	116.00	110.00	115.50	115.50	399,144
2026-10-12	106.00	112.00	106.00	111.50	111.50	120,562
2026-10-08	109.00	109.00	106.50	107.50	107.50	53,010
2026-10-07	110.00	110.50	109.00	109.00	109.00	32,098
2026-10-06	109.00	111.50	107.50	110.00	110.00	158,000
2026-10-05	111.50	112.00	110.00	110.00	110.00	67,027
2026-10-02	111.50	112.50	111.00	111.50	111.50	95,148
2026-10-01	112.50	112.50	104.00	112.50	112.50	380,392
2026-09-30	112.50	113.50	111.00	112.50	112.50	69,170
2026-09-29	111.50	114.00	111.50	114.00	114.00	165,277
2026-09-24	112.00	112.50	111.50	112.00	112.00	41,010
2026-09-23	111.00	113.00	111.00	112.00	112.00	107,160
2026-09-22	110.00	112.00	110.00	111.50	111.50	135,001
2026-09-21	110.50	111.00	110.00	111.00	111.00	72,005
2026-09-18	109.00	111.00	109.00	111.00	111.00	137,120
2026-09-17	108.00	111.00	108.00	110.00	110.00	177,011
2026-09-16	108.50	109.50	108.00	109.50	109.50	102,926
2026-09-15	107.50	108.50	106.50	108.50	108.50	104,210
2026-09-14	108.50	108.50	107.00	107.50	107.50	117,000
2026-09-11	107.00	109.50	106.00	108.50	108.50	376,020
2026-09-10	105.50	107.00	105.50	106.00	106.00	117,076
2026-09-09	107.00	107.50	106.00	107.50	107.50	128,300
2026-09-08	107.50	107.50	104.50	106.00	106.00	70,620
2026-09-07	108.00	108.00	106.00	106.50	106.50	140,231
2026-09-04	106.00	106.50	105.50	106.50	106.50	78,004
2026-09-03	104.50	108.50	104.50	106.00	106.00	198,066
2026-09-02	104.00	105.50	103.50	105.50	105.50	321,114
2026-09-01	104.00	104.50	103.00	103.00	103.00	162,100
2026-08-31	102.00	103.50	102.00	103.50	103.50	87,224
2026-08-28	101.00	102.50	100.50	102.00	102.00	57,704
2026-08-27	101.50	102.50	100.50	102.00	102.00	111,535
2026-08-26	101.50	103.00	101.50	102.50	102.50	77,001
2026-08-25	101.50	104.00	101.00	103.50	103.50	110,050
2026-08-24	100.00	103.50	99.100	102.50	102.50	105,100
2026-08-21	104.50	104.50	98.200	100.00	100.00	183,195
2026-08-20	100.00	103.00	99.800	103.00	103.00	232,038
2026-08-19	98.500	100.50	98.400	99.700	99.700	187,025
2026-08-18	99.900	99.900	98.400	98.900	98.900	110,297
2026-08-17	96.600	99.900	96.400	99.700	99.700	147,000
2026-08-14	96.800	96.800	96.000	96.600	96.600	99,050
2026-08-13	97.500	97.900	96.600	96.900	96.900	115,010
2026-08-12	95.600	97.400	95.600	97.000	97.000	128,030
2026-08-11	94.600	95.400	94.600	95.400	95.400	140,500
2026-08-10	93.500	94.600	93.200	94.600	94.600	153,670
2026-08-07	93.100	93.100	91.500	92.400	92.400	110,000
2026-08-06	90.400	91.700	90.300	91.500	91.500	73,377
2026-08-05	91.700	92.000	91.000	91.000	91.000	77,000
2026-08-04	90.200	92.000	90.200	91.700	91.700	60,000
2026-08-03	91.700	91.800	90.600	91.200	91.200	111,372
2026-07-31	91.900	92.800	91.800	91.800	91.800	130,039
2026-07-30	91.500	92.500	88.900	91.900	91.900	207,148
2026-07-29	89.900	91.600	89.900	91.200	91.200	184,074
2026-07-28	90.200	90.200	88.900	89.200	89.200	101,034
2026-07-27	90.200	90.200	89.100	89.500	89.500	26,042
2026-07-24	90.100	90.800	88.700	90.300	90.300	78,036
2026-07-23	88.600	90.400	88.600	89.700	89.700	212,030
2026-07-22	95.100	95.100	93.300	93.600	88.600	164,303

Page 1 of 21 · 1,218 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.