Zig Sheng Industrial Co., Ltd. (TPE:1455)
Taiwan · Delayed Price · Currency is TWD 9.90
+0.10 (1.02%)
Sep 8, 2026, 1:30 PM CST
Zig Sheng Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 9.80 | 9.90 | 9.73 | 9.90 | 9.90 | 1.02% | 933,596 |
| Sep 7, 2026 | 10.05 | 10.05 | 9.71 | 9.80 | 9.80 | -1.61% | 1,674,869 |
| Sep 4, 2026 | 10.10 | 10.10 | 9.93 | 9.96 | 9.96 | -0.10% | 891,137 |
| Sep 3, 2026 | 10.20 | 10.40 | 9.97 | 9.97 | 9.97 | -1.77% | 1,902,317 |
| Sep 2, 2026 | 10.30 | 10.30 | 10.00 | 10.15 | 10.15 | -0.98% | 1,291,807 |
| Sep 1, 2026 | 10.00 | 10.60 | 10.00 | 10.25 | 10.25 | 2.50% | 3,348,017 |
| Aug 31, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 0.30% | 845,296 |
| Aug 28, 2026 | 10.00 | 10.05 | 9.97 | 9.97 | 9.97 | -0.10% | 901,205 |
| Aug 27, 2026 | 9.98 | 10.05 | 9.92 | 9.98 | 9.98 | -0.10% | 726,285 |
| Aug 26, 2026 | 9.99 | 10.00 | 9.87 | 9.99 | 9.99 | 0.50% | 637,918 |
| Aug 25, 2026 | 10.00 | 10.05 | 9.85 | 9.94 | 9.94 | -0.60% | 854,286 |
| Aug 24, 2026 | 10.20 | 10.25 | 9.95 | 10.00 | 10.00 | -0.99% | 1,502,316 |
| Aug 21, 2026 | 10.10 | 10.35 | 10.00 | 10.10 | 10.10 | 1.00% | 2,142,113 |
| Aug 20, 2026 | 10.05 | 10.10 | 9.93 | 10.00 | 10.00 | 0.10% | 1,281,774 |
| Aug 19, 2026 | 10.00 | 10.10 | 9.88 | 9.99 | 9.99 | -0.10% | 1,287,387 |
| Aug 18, 2026 | 9.99 | 10.10 | 9.87 | 10.00 | 10.00 | 0.60% | 1,651,693 |
| Aug 17, 2026 | 9.78 | 9.95 | 9.61 | 9.94 | 9.94 | 1.74% | 939,913 |
| Aug 14, 2026 | 9.94 | 9.94 | 9.71 | 9.77 | 9.77 | -1.21% | 783,756 |
| Aug 13, 2026 | 10.00 | 10.05 | 9.80 | 9.89 | 9.89 | -0.80% | 1,417,707 |
| Aug 12, 2026 | 9.61 | 9.99 | 9.61 | 9.97 | 9.97 | 3.85% | 2,076,617 |
| Aug 11, 2026 | 9.80 | 9.81 | 9.30 | 9.60 | 9.60 | -3.03% | 2,117,703 |
| Aug 10, 2026 | 9.35 | 9.90 | 9.35 | 9.90 | 9.90 | 10.00% | 5,146,746 |
| Aug 7, 2026 | 8.86 | 9.10 | 8.86 | 9.00 | 9.00 | 1.35% | 662,241 |
| Aug 6, 2026 | 8.86 | 8.88 | 8.74 | 8.88 | 8.88 | 0.34% | 631,618 |
| Aug 5, 2026 | 8.86 | 8.86 | 8.70 | 8.85 | 8.85 | 1.37% | 513,088 |
| Aug 4, 2026 | 8.56 | 8.77 | 8.52 | 8.73 | 8.73 | 1.51% | 563,494 |
| Aug 3, 2026 | 8.55 | 8.68 | 8.47 | 8.60 | 8.60 | 0.58% | 472,149 |
| Jul 31, 2026 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | -0.35% | 757,027 |
| Jul 30, 2026 | 8.68 | 8.78 | 8.53 | 8.58 | 8.58 | -0.92% | 799,498 |
| Jul 29, 2026 | 8.96 | 8.97 | 8.55 | 8.66 | 8.66 | -2.91% | 1,374,090 |
| Jul 28, 2026 | 8.96 | 8.97 | 8.74 | 8.92 | 8.92 | -0.45% | 795,002 |
| Jul 27, 2026 | 9.16 | 9.16 | 8.93 | 8.96 | 8.96 | -1.75% | 532,414 |
| Jul 24, 2026 | 9.01 | 9.12 | 9.01 | 9.12 | 9.12 | 1.22% | 332,733 |
| Jul 23, 2026 | 9.20 | 9.22 | 8.94 | 9.01 | 9.01 | -1.42% | 1,018,940 |
| Jul 22, 2026 | 9.25 | 9.27 | 9.13 | 9.14 | 9.14 | -0.98% | 745,593 |
| Jul 21, 2026 | 9.16 | 9.36 | 9.09 | 9.23 | 9.23 | 1.32% | 557,730 |
| Jul 20, 2026 | 9.19 | 9.28 | 8.98 | 9.11 | 9.11 | -0.76% | 1,009,556 |
| Jul 17, 2026 | 9.28 | 9.36 | 9.12 | 9.18 | 9.18 | -1.61% | 1,703,970 |
| Jul 16, 2026 | 9.43 | 9.44 | 9.25 | 9.33 | 9.33 | -1.17% | 1,006,475 |
| Jul 15, 2026 | 9.11 | 9.49 | 9.11 | 9.44 | 9.44 | 3.74% | 1,431,059 |
| Jul 14, 2026 | 9.10 | 9.16 | 8.92 | 9.10 | 9.10 | -0.22% | 1,557,089 |
| Jul 13, 2026 | 9.50 | 9.50 | 9.07 | 9.12 | 9.12 | -1.94% | 1,705,603 |
| Jul 9, 2026 | 10.00 | 10.00 | 9.30 | 9.30 | 9.30 | -7.46% | 3,742,186 |
| Jul 8, 2026 | 10.40 | 10.60 | 9.86 | 10.05 | 10.05 | -2.90% | 3,078,024 |
| Jul 7, 2026 | 10.95 | 10.95 | 10.25 | 10.35 | 10.35 | -5.05% | 3,896,815 |
| Jul 6, 2026 | 12.05 | 12.10 | 10.75 | 10.90 | 10.90 | -0.91% | 15,036,236 |
| Jul 3, 2026 | 10.20 | 11.00 | 10.20 | 11.00 | 11.00 | 9.56% | 7,504,662 |
| Jul 2, 2026 | 9.75 | 10.45 | 9.75 | 10.20 | 10.04 | 4.19% | 4,877,144 |
| Jul 1, 2026 | 10.05 | 10.15 | 9.65 | 9.79 | 9.64 | -2.10% | 2,177,596 |
| Jun 30, 2026 | 9.77 | 10.10 | 9.65 | 10.00 | 9.84 | 4.06% | 2,398,644 |