Zeng Hsing Industrial Co., Ltd. (TPE:1558)
Taiwan · Delayed Price · Currency is TWD 96.90
-0.10 (-0.10%)
Aug 21, 2025, 2:36 PM CST
Zeng Hsing Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 97.20 | 97.20 | 97.00 | 97.00 | - | - | 8,458 |
| Aug 20, 2025 | 97.10 | 97.20 | 96.60 | 97.00 | 97.00 | -1.42% | 25,204 |
| Aug 19, 2025 | 99.20 | 99.50 | 98.30 | 98.40 | 98.40 | -1.11% | 6,856 |
| Aug 18, 2025 | 98.00 | 99.50 | 97.90 | 99.50 | 99.50 | 1.53% | 64,280 |
| Aug 15, 2025 | 97.00 | 98.20 | 96.90 | 98.00 | 98.00 | 1.24% | 29,151 |
| Aug 14, 2025 | 96.10 | 97.20 | 96.10 | 96.80 | 96.80 | 0.10% | 58,958 |
| Aug 13, 2025 | 97.00 | 97.00 | 96.50 | 96.70 | 96.70 | -0.31% | 38,901 |
| Aug 12, 2025 | 96.50 | 97.40 | 96.50 | 97.00 | 97.00 | -0.10% | 33,156 |
| Aug 11, 2025 | 96.70 | 97.40 | 96.70 | 97.10 | 97.10 | -0.61% | 15,963 |
| Aug 8, 2025 | 96.70 | 99.00 | 96.30 | 97.70 | 97.70 | 0.93% | 65,911 |
| Aug 7, 2025 | 97.70 | 97.70 | 96.40 | 96.80 | 96.80 | -0.10% | 56,555 |
| Aug 6, 2025 | 97.90 | 97.90 | 96.90 | 96.90 | 96.90 | -0.92% | 51,323 |
| Aug 5, 2025 | 97.80 | 98.10 | 97.70 | 97.80 | 97.80 | 0.20% | 20,320 |
| Aug 4, 2025 | 97.00 | 97.90 | 96.70 | 97.60 | 97.60 | -0.31% | 39,188 |
| Aug 1, 2025 | 97.70 | 99.00 | 97.70 | 97.90 | 97.90 | -0.10% | 28,242 |
| Jul 31, 2025 | 98.30 | 98.30 | 97.50 | 98.00 | 98.00 | 0.20% | 44,205 |
| Jul 30, 2025 | 97.80 | 98.10 | 97.80 | 97.80 | 97.80 | 0.20% | 17,443 |
| Jul 29, 2025 | 96.70 | 98.40 | 96.70 | 97.60 | 97.60 | -0.41% | 67,764 |
| Jul 28, 2025 | 98.00 | 98.60 | 97.60 | 98.00 | 98.00 | -0.51% | 50,884 |
| Jul 25, 2025 | 98.30 | 99.00 | 97.30 | 98.50 | 98.50 | -5.29% | 348,166 |
| Jul 24, 2025 | 103.50 | 104.50 | 103.50 | 104.00 | 98.00 | 0.48% | 433,402 |
| Jul 23, 2025 | 101.50 | 104.50 | 101.50 | 103.50 | 97.53 | 1.97% | 136,045 |
| Jul 22, 2025 | 102.50 | 103.50 | 101.50 | 101.50 | 95.64 | -0.98% | 129,720 |
| Jul 21, 2025 | 102.50 | 103.00 | 102.50 | 102.50 | 96.59 | - | 107,881 |
| Jul 18, 2025 | 102.00 | 103.00 | 102.00 | 102.50 | 96.59 | 0.49% | 56,037 |
| Jul 17, 2025 | 102.50 | 102.50 | 102.00 | 102.00 | 96.12 | -0.49% | 59,860 |
| Jul 16, 2025 | 101.00 | 102.50 | 101.00 | 102.50 | 96.59 | 1.49% | 76,515 |
| Jul 15, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 95.17 | - | 25,384 |
| Jul 14, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 95.17 | - | 25,251 |
| Jul 11, 2025 | 101.00 | 101.50 | 101.00 | 101.00 | 95.17 | - | 15,447 |
| Jul 10, 2025 | 100.50 | 101.50 | 100.00 | 101.00 | 95.17 | - | 26,380 |
| Jul 9, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 95.17 | - | 31,146 |
| Jul 8, 2025 | 102.00 | 102.50 | 100.00 | 101.00 | 95.17 | -1.46% | 37,678 |
| Jul 7, 2025 | 103.00 | 104.00 | 102.50 | 102.50 | 96.59 | -0.97% | 18,829 |
| Jul 4, 2025 | 103.00 | 104.00 | 103.00 | 103.50 | 97.53 | -0.48% | 27,192 |
| Jul 3, 2025 | 105.00 | 105.00 | 103.50 | 104.00 | 98.00 | -0.95% | 51,360 |
| Jul 2, 2025 | 102.00 | 106.00 | 102.00 | 105.00 | 98.94 | 1.94% | 156,977 |
| Jul 1, 2025 | 100.50 | 104.50 | 98.60 | 103.00 | 97.06 | 3.10% | 266,416 |
| Jun 30, 2025 | 100.00 | 100.00 | 99.80 | 99.90 | 94.14 | -0.10% | 49,263 |
| Jun 27, 2025 | 99.90 | 100.50 | 99.90 | 100.00 | 94.23 | 0.10% | 36,766 |
| Jun 26, 2025 | 99.70 | 101.00 | 99.70 | 99.90 | 94.14 | 0.10% | 54,489 |
| Jun 25, 2025 | 99.90 | 100.00 | 99.80 | 99.80 | 94.04 | 0.10% | 12,846 |
| Jun 24, 2025 | 98.60 | 99.70 | 98.60 | 99.70 | 93.95 | 1.63% | 25,250 |
| Jun 23, 2025 | 97.90 | 98.40 | 97.10 | 98.10 | 92.44 | -0.51% | 37,715 |
| Jun 20, 2025 | 99.60 | 99.60 | 98.50 | 98.60 | 92.91 | -1.00% | 62,286 |
| Jun 19, 2025 | 100.00 | 100.00 | 99.60 | 99.60 | 93.85 | -0.40% | 48,512 |
| Jun 18, 2025 | 99.60 | 100.50 | 99.60 | 100.00 | 94.23 | 0.20% | 142,442 |
| Jun 17, 2025 | 99.30 | 99.80 | 99.30 | 99.80 | 94.04 | - | 30,715 |
| Jun 16, 2025 | 98.20 | 99.80 | 98.00 | 99.80 | 94.04 | 1.53% | 53,186 |
| Jun 13, 2025 | 98.70 | 98.80 | 97.60 | 98.30 | 92.63 | -0.51% | 26,309 |