Zig Sheng Industrial Co., Ltd. (TPE:1455)
Taiwan · Delayed Price · Currency is TWD 8.51
+0.03 (0.35%)
At close: Feb 11, 2026
Zig Sheng Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.56 | 8.59 | 8.48 | 8.51 | 8.51 | 0.35% | 440,333 |
| Feb 10, 2026 | 8.44 | 8.65 | 8.36 | 8.48 | 8.48 | -0.24% | 681,004 |
| Feb 9, 2026 | 8.67 | 8.67 | 8.50 | 8.50 | 8.50 | -0.70% | 327,452 |
| Feb 6, 2026 | 8.76 | 8.77 | 8.56 | 8.56 | 8.56 | -2.28% | 421,091 |
| Feb 5, 2026 | 8.72 | 8.95 | 8.66 | 8.76 | 8.76 | -0.23% | 725,448 |
| Feb 4, 2026 | 8.43 | 8.90 | 8.43 | 8.78 | 8.78 | 3.66% | 1,217,092 |
| Feb 3, 2026 | 8.65 | 8.67 | 8.35 | 8.47 | 8.47 | -2.08% | 1,182,113 |
| Feb 2, 2026 | 8.77 | 8.78 | 8.62 | 8.65 | 8.65 | -2.48% | 948,607 |
| Jan 30, 2026 | 9.12 | 9.12 | 8.80 | 8.87 | 8.87 | -1.99% | 1,227,500 |
| Jan 29, 2026 | 9.28 | 9.28 | 8.95 | 9.05 | 9.05 | -3.52% | 1,874,223 |
| Jan 28, 2026 | 10.20 | 10.20 | 9.30 | 9.38 | 9.38 | -8.93% | 4,323,944 |
| Jan 27, 2026 | 10.40 | 10.60 | 10.00 | 10.30 | 10.30 | 6.40% | 12,950,830 |
| Jan 26, 2026 | 9.67 | 9.68 | 9.61 | 9.68 | 9.68 | 10.00% | 2,480,600 |
| Jan 23, 2026 | 8.10 | 8.80 | 8.10 | 8.80 | 8.80 | 10.00% | 3,511,545 |
| Jan 22, 2026 | 8.00 | 8.08 | 7.96 | 8.00 | 8.00 | - | 408,529 |
| Jan 21, 2026 | 8.02 | 8.02 | 7.90 | 8.00 | 8.00 | -0.25% | 394,136 |
| Jan 20, 2026 | 8.23 | 8.23 | 8.01 | 8.02 | 8.02 | -1.23% | 420,300 |
| Jan 19, 2026 | 7.81 | 8.29 | 7.81 | 8.12 | 8.12 | 2.53% | 1,186,804 |
| Jan 16, 2026 | 7.92 | 7.95 | 7.90 | 7.92 | 7.92 | 0.13% | 433,828 |
| Jan 15, 2026 | 7.78 | 7.92 | 7.74 | 7.91 | 7.91 | 1.67% | 372,585 |
| Jan 14, 2026 | 7.72 | 7.80 | 7.72 | 7.78 | 7.78 | 0.65% | 446,896 |
| Jan 13, 2026 | 7.68 | 7.79 | 7.62 | 7.73 | 7.73 | 0.52% | 634,611 |
| Jan 12, 2026 | 7.77 | 7.77 | 7.68 | 7.69 | 7.69 | -0.65% | 384,584 |
| Jan 9, 2026 | 7.83 | 7.84 | 7.74 | 7.74 | 7.74 | -0.39% | 270,698 |
| Jan 8, 2026 | 7.70 | 7.79 | 7.69 | 7.77 | 7.77 | 1.04% | 371,208 |
| Jan 7, 2026 | 7.55 | 7.70 | 7.54 | 7.69 | 7.69 | 1.59% | 462,726 |
| Jan 6, 2026 | 7.60 | 7.60 | 7.55 | 7.57 | 7.57 | 0.26% | 335,092 |
| Jan 5, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.56% | 526,460 |
| Jan 2, 2026 | 7.65 | 7.72 | 7.64 | 7.67 | 7.67 | 0.26% | 258,788 |
| Dec 31, 2025 | 7.66 | 7.66 | 7.61 | 7.65 | 7.65 | -0.13% | 159,267 |
| Dec 30, 2025 | 7.67 | 7.72 | 7.61 | 7.66 | 7.66 | -0.65% | 310,097 |
| Dec 29, 2025 | 7.72 | 7.72 | 7.67 | 7.71 | 7.71 | -0.13% | 314,773 |
| Dec 26, 2025 | 7.66 | 7.79 | 7.60 | 7.72 | 7.72 | - | 780,434 |
| Dec 24, 2025 | 7.81 | 7.84 | 7.70 | 7.72 | 7.72 | - | 254,390 |
| Dec 23, 2025 | 7.78 | 7.83 | 7.71 | 7.72 | 7.72 | -0.64% | 229,699 |
| Dec 22, 2025 | 7.79 | 7.85 | 7.75 | 7.77 | 7.77 | - | 295,653 |
| Dec 19, 2025 | 7.74 | 7.82 | 7.70 | 7.77 | 7.77 | - | 201,914 |
| Dec 18, 2025 | 7.76 | 7.79 | 7.74 | 7.77 | 7.77 | -0.38% | 110,072 |
| Dec 17, 2025 | 7.84 | 7.89 | 7.80 | 7.80 | 7.80 | -0.51% | 241,607 |
| Dec 16, 2025 | 7.96 | 7.96 | 7.78 | 7.84 | 7.84 | -1.51% | 249,055 |
| Dec 15, 2025 | 7.73 | 8.08 | 7.66 | 7.96 | 7.96 | 3.92% | 419,956 |
| Dec 12, 2025 | 7.62 | 7.75 | 7.62 | 7.66 | 7.66 | - | 241,706 |
| Dec 11, 2025 | 7.70 | 7.70 | 7.61 | 7.66 | 7.66 | -0.52% | 326,939 |
| Dec 10, 2025 | 7.70 | 7.74 | 7.63 | 7.70 | 7.70 | -0.65% | 128,786 |
| Dec 9, 2025 | 7.78 | 7.80 | 7.69 | 7.75 | 7.75 | -0.77% | 242,078 |
| Dec 8, 2025 | 7.96 | 7.98 | 7.80 | 7.81 | 7.81 | -1.64% | 190,339 |
| Dec 5, 2025 | 7.95 | 7.95 | 7.90 | 7.94 | 7.94 | -0.13% | 198,847 |
| Dec 4, 2025 | 7.92 | 7.95 | 7.92 | 7.95 | 7.95 | 0.38% | 88,627 |
| Dec 3, 2025 | 7.88 | 8.00 | 7.88 | 7.92 | 7.92 | 0.64% | 378,094 |
| Dec 2, 2025 | 7.81 | 7.90 | 7.81 | 7.87 | 7.87 | 0.77% | 245,799 |