Zig Sheng Industrial Co., Ltd. (TPE:1455)
Taiwan · Delayed Price · Currency is TWD 9.02
-0.16 (-1.74%)
Apr 17, 2026, 1:30 PM CST
Zig Sheng Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 517,959 |
| Mar 31, 2026 | 8.88 | 8.93 | 8.59 | 8.62 | 8.62 | -3.36% | 711,079 |
| 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 |
| Mar 17, 2026 | 8.95 | 9.29 | 8.95 | 9.26 | 9.26 | 3.81% | 1,708,654 |
| Mar 16, 2026 | 9.21 | 9.60 | 8.91 | 8.92 | 8.92 | 0.68% | 2,379,695 |
| Mar 13, 2026 | 8.82 | 8.90 | 8.74 | 8.86 | 8.86 | 0.45% | 467,215 |
| Mar 12, 2026 | 8.70 | 8.82 | 8.60 | 8.82 | 8.82 | 0.68% | 861,490 |
| Mar 11, 2026 | 8.63 | 8.79 | 8.62 | 8.76 | 8.76 | 1.62% | 747,057 |
| Mar 10, 2026 | 8.87 | 8.87 | 8.55 | 8.62 | 8.62 | -3.36% | 1,167,689 |
| Mar 9, 2026 | 9.10 | 9.13 | 8.71 | 8.92 | 8.92 | 0.79% | 2,729,547 |
| Mar 6, 2026 | 8.17 | 8.95 | 8.17 | 8.85 | 8.85 | 7.80% | 2,038,347 |
| Mar 5, 2026 | 8.26 | 8.31 | 8.18 | 8.21 | 8.21 | 0.12% | 374,320 |
| Mar 4, 2026 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 963,794 |
| Mar 3, 2026 | 8.20 | 8.47 | 8.20 | 8.30 | 8.30 | 1.22% | 1,195,854 |
| Mar 2, 2026 | 8.29 | 8.31 | 8.18 | 8.20 | 8.20 | -1.56% | 872,018 |
| Feb 26, 2026 | 8.45 | 8.50 | 8.33 | 8.33 | 8.33 | -1.19% | 827,149 |
| Feb 25, 2026 | 8.49 | 8.51 | 8.39 | 8.43 | 8.43 | -0.71% | 868,498 |
| Feb 24, 2026 | 8.50 | 8.61 | 8.46 | 8.49 | 8.49 | -0.82% | 725,973 |
| Feb 23, 2026 | 8.51 | 8.63 | 8.51 | 8.56 | 8.56 | 0.59% | 728,809 |
| 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% | 684,176 |
| 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% | 1,183,106 |
| 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 |