Zeng Hsing Industrial Co., Ltd. (TPE:1558)
Taiwan · Delayed Price · Currency is TWD 107.50
+1.50 (1.42%)
Sep 9, 2026, 1:30 PM CST
Zeng Hsing Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 1.42% | 126,868 |
| Sep 8, 2026 | 107.50 | 107.50 | 104.50 | 106.00 | 106.00 | -0.47% | 73,609 |
| Sep 7, 2026 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | - | 143,939 |
| Sep 4, 2026 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 0.47% | 80,444 |
| Sep 3, 2026 | 104.50 | 108.50 | 104.50 | 106.00 | 106.00 | 0.47% | 204,979 |
| Sep 2, 2026 | 104.00 | 105.50 | 103.50 | 105.50 | 105.50 | 2.43% | 328,491 |
| Sep 1, 2026 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | -0.48% | 164,224 |
| Aug 31, 2026 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 1.47% | 90,309 |
| Aug 28, 2026 | 101.00 | 102.50 | 100.50 | 102.00 | 102.00 | - | 58,760 |
| Aug 27, 2026 | 101.50 | 102.50 | 100.50 | 102.00 | 102.00 | -0.49% | 115,420 |
| Aug 26, 2026 | 101.50 | 103.00 | 101.50 | 102.50 | 102.50 | -0.97% | 78,947 |
| Aug 25, 2026 | 101.50 | 104.00 | 101.00 | 103.50 | 103.50 | 0.98% | 114,621 |
| Aug 24, 2026 | 100.00 | 103.50 | 99.10 | 102.50 | 102.50 | 2.50% | 110,593 |
| Aug 21, 2026 | 104.50 | 104.50 | 98.20 | 100.00 | 100.00 | -2.91% | 184,925 |
| Aug 20, 2026 | 100.00 | 103.00 | 99.80 | 103.00 | 103.00 | 3.31% | 239,014 |
| Aug 19, 2026 | 98.50 | 100.50 | 98.40 | 99.70 | 99.70 | 0.81% | 190,919 |
| Aug 18, 2026 | 99.90 | 99.90 | 98.40 | 98.90 | 98.90 | -0.80% | 112,656 |
| Aug 17, 2026 | 96.60 | 99.90 | 96.40 | 99.70 | 99.70 | 3.21% | 151,905 |
| Aug 14, 2026 | 96.80 | 96.80 | 96.00 | 96.60 | 96.60 | -0.31% | 100,453 |
| Aug 13, 2026 | 97.50 | 97.90 | 96.60 | 96.90 | 96.90 | -0.10% | 118,817 |
| Aug 12, 2026 | 95.60 | 97.40 | 95.60 | 97.00 | 97.00 | 1.68% | 133,359 |
| Aug 11, 2026 | 94.60 | 95.40 | 94.60 | 95.40 | 95.40 | 0.85% | 143,501 |
| Aug 10, 2026 | 93.50 | 94.60 | 93.20 | 94.60 | 94.60 | 2.38% | 155,960 |
| Aug 7, 2026 | 93.10 | 93.10 | 91.50 | 92.40 | 92.40 | 0.98% | 111,518 |
| Aug 6, 2026 | 90.40 | 91.70 | 90.30 | 91.50 | 91.50 | 0.55% | 74,258 |
| Aug 5, 2026 | 91.70 | 92.00 | 91.00 | 91.00 | 91.00 | -0.76% | 77,498 |
| Aug 4, 2026 | 90.20 | 92.00 | 90.20 | 91.70 | 91.70 | 0.55% | 60,777 |
| Aug 3, 2026 | 91.70 | 91.80 | 90.60 | 91.20 | 91.20 | -0.65% | 113,159 |
| Jul 31, 2026 | 91.90 | 92.80 | 91.80 | 91.80 | 91.80 | -0.11% | 131,470 |
| Jul 30, 2026 | 91.50 | 92.50 | 88.90 | 91.90 | 91.90 | 0.77% | 209,716 |
| Jul 29, 2026 | 89.90 | 91.60 | 89.90 | 91.20 | 91.20 | 2.24% | 188,206 |
| Jul 28, 2026 | 90.20 | 90.20 | 88.90 | 89.20 | 89.20 | -0.34% | 102,987 |
| Jul 27, 2026 | 90.20 | 90.20 | 89.10 | 89.50 | 89.50 | -0.89% | 27,161 |
| Jul 24, 2026 | 90.10 | 90.80 | 88.70 | 90.30 | 90.30 | 0.67% | 80,430 |
| Jul 23, 2026 | 88.60 | 90.40 | 88.60 | 89.70 | 89.70 | 1.24% | 216,840 |
| Jul 22, 2026 | 95.10 | 95.10 | 93.30 | 93.60 | 88.60 | -1.16% | 171,825 |
| Jul 21, 2026 | 94.30 | 96.00 | 93.90 | 94.70 | 89.64 | 0.42% | 272,172 |
| Jul 20, 2026 | 94.80 | 95.50 | 93.40 | 94.30 | 89.26 | 1.29% | 615,826 |
| Jul 17, 2026 | 94.30 | 94.30 | 92.40 | 93.10 | 88.13 | -1.59% | 106,445 |
| Jul 16, 2026 | 92.10 | 94.60 | 92.10 | 94.60 | 89.55 | 1.72% | 136,405 |
| Jul 15, 2026 | 92.50 | 93.20 | 92.40 | 93.00 | 88.03 | 0.76% | 87,683 |
| Jul 14, 2026 | 92.10 | 92.60 | 91.00 | 92.30 | 87.37 | -0.32% | 104,082 |
| Jul 13, 2026 | 92.40 | 92.80 | 92.30 | 92.60 | 87.65 | 0.22% | 45,501 |
| Jul 9, 2026 | 92.20 | 92.50 | 92.20 | 92.40 | 87.46 | 0.11% | 39,588 |
| Jul 8, 2026 | 92.00 | 92.60 | 91.90 | 92.30 | 87.37 | -0.32% | 64,619 |
| Jul 7, 2026 | 92.80 | 92.80 | 92.30 | 92.60 | 87.65 | -0.22% | 68,100 |
| Jul 6, 2026 | 91.90 | 92.80 | 91.90 | 92.80 | 87.84 | 0.98% | 104,805 |
| Jul 3, 2026 | 90.80 | 91.90 | 90.80 | 91.90 | 86.99 | 1.21% | 106,852 |
| Jul 2, 2026 | 90.60 | 91.20 | 90.60 | 90.80 | 85.95 | 0.22% | 38,464 |
| Jul 1, 2026 | 90.50 | 91.00 | 90.50 | 90.60 | 85.76 | 0.11% | 69,740 |