Zig Sheng Industrial Co., Ltd. (TPE:1455)
Taiwan · Delayed Price · Currency is TWD 9.30
-0.75 (-7.46%)
At close: Jul 9, 2026
Zig Sheng Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 9.52 | 10.05 | 9.52 | 9.61 | 9.46 | 0.84% | 1,303,397 |
| Jun 26, 2026 | 9.55 | 9.65 | 9.43 | 9.53 | 9.38 | -0.21% | 1,151,478 |
| Jun 25, 2026 | 9.64 | 9.64 | 9.50 | 9.55 | 9.40 | - | 389,401 |
| Jun 24, 2026 | 9.32 | 9.57 | 9.31 | 9.55 | 9.40 | 1.60% | 653,147 |
| Jun 23, 2026 | 9.76 | 9.83 | 9.40 | 9.40 | 9.25 | -3.69% | 2,002,663 |
| Jun 22, 2026 | 10.20 | 10.25 | 9.75 | 9.76 | 9.61 | -4.31% | 2,705,798 |
| Jun 18, 2026 | 9.82 | 10.35 | 9.70 | 10.20 | 10.04 | 3.87% | 4,663,539 |
| Jun 17, 2026 | 10.00 | 10.00 | 9.76 | 9.82 | 9.67 | -1.41% | 1,760,429 |
| Jun 16, 2026 | 9.91 | 10.00 | 9.90 | 9.96 | 9.80 | -0.30% | 1,501,307 |
| Jun 15, 2026 | 10.05 | 10.10 | 9.92 | 9.99 | 9.83 | - | 1,769,514 |
| Jun 12, 2026 | 9.99 | 10.05 | 9.85 | 9.99 | 9.83 | 1.32% | 1,726,410 |
| Jun 11, 2026 | 9.81 | 9.99 | 9.66 | 9.86 | 9.71 | 0.10% | 1,970,268 |
| Jun 10, 2026 | 9.96 | 10.00 | 9.76 | 9.85 | 9.70 | -1.10% | 2,234,347 |
| Jun 9, 2026 | 10.05 | 10.20 | 9.61 | 9.96 | 9.80 | -0.40% | 6,371,667 |
| Jun 8, 2026 | 8.74 | 10.00 | 8.60 | 10.00 | 9.84 | 9.89% | 4,917,265 |
| Jun 5, 2026 | 9.35 | 9.35 | 9.03 | 9.10 | 8.96 | -2.47% | 1,222,395 |
| Jun 4, 2026 | 9.30 | 9.40 | 9.12 | 9.33 | 9.18 | -0.74% | 1,883,355 |
| Jun 3, 2026 | 9.30 | 9.55 | 9.16 | 9.40 | 9.25 | 2.17% | 2,740,867 |
| Jun 2, 2026 | 9.07 | 9.35 | 8.99 | 9.20 | 9.06 | 2.00% | 1,909,630 |
| Jun 1, 2026 | 8.61 | 9.07 | 8.52 | 9.02 | 8.88 | 4.76% | 1,419,717 |
| May 29, 2026 | 8.69 | 8.69 | 8.45 | 8.61 | 8.47 | - | 1,054,624 |
| May 28, 2026 | 8.15 | 8.88 | 8.15 | 8.61 | 8.47 | 6.03% | 2,101,503 |
| May 27, 2026 | 8.00 | 8.13 | 7.99 | 8.12 | 7.99 | 1.25% | 795,118 |
| May 26, 2026 | 8.07 | 8.14 | 7.98 | 8.02 | 7.89 | -0.62% | 753,383 |
| May 25, 2026 | 8.15 | 8.21 | 7.95 | 8.07 | 7.94 | -1.22% | 1,091,052 |
| May 22, 2026 | 8.21 | 8.21 | 8.09 | 8.17 | 8.04 | -0.12% | 555,036 |
| May 21, 2026 | 8.20 | 8.23 | 8.10 | 8.18 | 8.05 | 0.12% | 329,427 |
| May 20, 2026 | 8.21 | 8.21 | 8.05 | 8.17 | 8.04 | - | 364,673 |
| May 19, 2026 | 8.09 | 8.19 | 8.08 | 8.17 | 8.04 | 1.49% | 455,130 |
| May 18, 2026 | 7.86 | 8.09 | 7.85 | 8.05 | 7.92 | 1.39% | 469,454 |
| May 15, 2026 | 8.19 | 8.19 | 7.83 | 7.94 | 7.82 | -1.98% | 1,385,325 |
| May 14, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 7.97 | -0.12% | 641,582 |
| May 13, 2026 | 8.06 | 8.16 | 8.01 | 8.11 | 7.98 | 0.12% | 401,931 |
| May 12, 2026 | 8.15 | 8.21 | 8.08 | 8.10 | 7.97 | -0.37% | 679,227 |
| May 11, 2026 | 8.15 | 8.20 | 8.06 | 8.13 | 8.00 | 0.62% | 398,394 |
| May 8, 2026 | 8.11 | 8.15 | 8.08 | 8.08 | 7.95 | -0.37% | 438,224 |
| May 7, 2026 | 8.06 | 8.14 | 8.01 | 8.11 | 7.98 | 0.25% | 639,713 |
| May 6, 2026 | 8.12 | 8.12 | 8.01 | 8.09 | 7.96 | 0.12% | 560,589 |
| May 5, 2026 | 8.11 | 8.17 | 8.08 | 8.08 | 7.95 | -0.12% | 450,511 |
| May 4, 2026 | 8.15 | 8.15 | 8.03 | 8.09 | 7.96 | -0.74% | 1,419,040 |
| Apr 30, 2026 | 8.37 | 8.37 | 8.15 | 8.15 | 8.02 | -2.63% | 878,365 |
| Apr 29, 2026 | 8.54 | 8.54 | 8.37 | 8.37 | 8.24 | -1.41% | 497,405 |