Zig Sheng Industrial Co., Ltd. (TPE:1455)
Taiwan · Delayed Price · Currency is TWD 8.61
0.00 (0.00%)
May 29, 2026, 1:30 PM CST
Zig Sheng Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.69 | 8.69 | 8.45 | 8.61 | 8.61 | - | 1,054,624 |
| May 28, 2026 | 8.15 | 8.88 | 8.15 | 8.61 | 8.61 | 6.03% | 2,100,924 |
| May 27, 2026 | 8.00 | 8.13 | 7.99 | 8.12 | 8.12 | 1.25% | 795,118 |
| May 26, 2026 | 8.07 | 8.14 | 7.98 | 8.02 | 8.02 | -0.62% | 753,383 |
| May 25, 2026 | 8.15 | 8.21 | 7.95 | 8.07 | 8.07 | -1.22% | 1,091,052 |
| May 22, 2026 | 8.21 | 8.21 | 8.09 | 8.17 | 8.17 | -0.12% | 555,036 |
| May 21, 2026 | 8.20 | 8.23 | 8.10 | 8.18 | 8.18 | 0.12% | 329,427 |
| May 20, 2026 | 8.21 | 8.21 | 8.05 | 8.17 | 8.17 | - | 364,673 |
| May 19, 2026 | 8.09 | 8.19 | 8.08 | 8.17 | 8.17 | 1.49% | 455,130 |
| May 18, 2026 | 7.86 | 8.09 | 7.85 | 8.05 | 8.05 | 1.39% | 469,454 |
| May 15, 2026 | 8.19 | 8.19 | 7.83 | 7.94 | 7.94 | -1.98% | 1,385,325 |
| May 14, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | -0.12% | 641,582 |
| May 13, 2026 | 8.06 | 8.16 | 8.01 | 8.11 | 8.11 | 0.12% | 401,931 |
| May 12, 2026 | 8.15 | 8.21 | 8.08 | 8.10 | 8.10 | -0.37% | 679,227 |
| May 11, 2026 | 8.15 | 8.20 | 8.06 | 8.13 | 8.13 | 0.62% | 398,394 |
| May 8, 2026 | 8.11 | 8.15 | 8.08 | 8.08 | 8.08 | -0.37% | 438,224 |
| May 7, 2026 | 8.06 | 8.14 | 8.01 | 8.11 | 8.11 | 0.25% | 639,713 |
| May 6, 2026 | 8.12 | 8.12 | 8.01 | 8.09 | 8.09 | 0.12% | 560,589 |
| May 5, 2026 | 8.11 | 8.17 | 8.08 | 8.08 | 8.08 | -0.12% | 450,511 |
| May 4, 2026 | 8.15 | 8.15 | 8.03 | 8.09 | 8.09 | -0.74% | 1,419,040 |
| Apr 30, 2026 | 8.37 | 8.37 | 8.15 | 8.15 | 8.15 | -2.63% | 878,365 |
| Apr 29, 2026 | 8.54 | 8.54 | 8.37 | 8.37 | 8.37 | -1.41% | 497,405 |
| Apr 28, 2026 | 8.43 | 8.53 | 8.41 | 8.49 | 8.49 | 0.59% | 371,251 |
| Apr 27, 2026 | 8.45 | 8.45 | 8.29 | 8.44 | 8.44 | -0.47% | 637,506 |
| Apr 24, 2026 | 8.74 | 8.79 | 8.46 | 8.48 | 8.48 | -2.75% | 851,804 |
| Apr 23, 2026 | 9.13 | 9.13 | 8.70 | 8.72 | 8.72 | -3.75% | 1,038,003 |
| Apr 22, 2026 | 9.20 | 9.20 | 8.99 | 9.06 | 9.06 | -0.98% | 646,182 |
| Apr 21, 2026 | 9.00 | 9.20 | 8.98 | 9.15 | 9.15 | 2.01% | 1,168,014 |
| Apr 20, 2026 | 9.02 | 9.06 | 8.80 | 8.97 | 8.97 | -0.55% | 935,938 |
| Apr 17, 2026 | 9.29 | 9.29 | 8.92 | 9.02 | 9.02 | -1.74% | 1,392,666 |
| Apr 16, 2026 | 8.87 | 9.18 | 8.80 | 9.18 | 9.18 | 5.03% | 1,780,369 |
| Apr 15, 2026 | 8.75 | 8.92 | 8.68 | 8.74 | 8.74 | 0.46% | 1,246,883 |
| Apr 14, 2026 | 8.78 | 8.78 | 8.63 | 8.70 | 8.70 | - | 447,823 |
| Apr 13, 2026 | 8.35 | 8.71 | 8.34 | 8.70 | 8.70 | 3.45% | 785,938 |
| Apr 10, 2026 | 8.45 | 8.48 | 8.35 | 8.41 | 8.41 | -0.47% | 475,003 |
| Apr 9, 2026 | 8.77 | 8.77 | 8.43 | 8.45 | 8.45 | -2.09% | 630,680 |
| Apr 8, 2026 | 8.53 | 8.65 | 8.53 | 8.63 | 8.63 | 1.05% | 418,753 |
| Apr 7, 2026 | 8.63 | 8.63 | 8.53 | 8.54 | 8.54 | -1.04% | 366,712 |
| Apr 2, 2026 | 8.77 | 8.77 | 8.53 | 8.63 | 8.63 | -1.03% | 342,752 |
| Apr 1, 2026 | 8.71 | 8.79 | 8.62 | 8.72 | 8.72 | 1.16% | 517,994 |
| Mar 31, 2026 | 8.88 | 8.93 | 8.59 | 8.62 | 8.62 | -3.36% | 714,227 |
| Mar 30, 2026 | 8.85 | 8.97 | 8.71 | 8.92 | 8.92 | 0.45% | 547,331 |
| Mar 27, 2026 | 8.88 | 8.88 | 8.75 | 8.88 | 8.88 | - | 767,105 |
| Mar 26, 2026 | 9.03 | 9.03 | 8.85 | 8.88 | 8.88 | -0.22% | 454,798 |
| Mar 25, 2026 | 8.86 | 8.94 | 8.68 | 8.90 | 8.90 | 0.45% | 511,827 |
| Mar 24, 2026 | 9.35 | 9.35 | 8.85 | 8.86 | 8.86 | -4.01% | 958,215 |
| Mar 23, 2026 | 9.12 | 9.32 | 9.05 | 9.23 | 9.23 | 0.11% | 1,156,806 |
| Mar 20, 2026 | 9.39 | 9.45 | 9.19 | 9.22 | 9.22 | -2.12% | 901,894 |
| Mar 19, 2026 | 9.21 | 9.50 | 9.21 | 9.42 | 9.42 | - | 1,188,315 |
| Mar 18, 2026 | 9.35 | 9.45 | 9.28 | 9.42 | 9.42 | 1.73% | 1,487,790 |