Zeng Hsing Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	100.00	103.00	99.80	102.50	-	2.81%	140,803
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%	102,953
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%	216,810
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
Jun 30, 2026	90.40	90.90	90.10	90.50	85.67	0.11%	44,584
Jun 29, 2026	91.00	91.00	90.10	90.40	85.57	0.44%	48,513
Jun 26, 2026	90.70	91.10	90.00	90.00	85.19	-0.77%	108,166
Jun 25, 2026	90.60	90.80	90.50	90.70	85.85	-	51,981
Jun 24, 2026	90.90	91.20	90.50	90.70	85.85	-0.55%	52,935
Jun 23, 2026	91.00	91.20	90.50	91.20	86.33	-	52,927
Jun 22, 2026	91.00	91.40	91.00	91.20	86.33	-0.33%	87,667
Jun 18, 2026	91.50	91.60	91.00	91.50	86.61	0.55%	57,936
Jun 17, 2026	90.70	91.00	90.50	91.00	86.14	-	26,164
Jun 16, 2026	90.50	91.30	90.50	91.00	86.14	0.55%	63,722
Jun 15, 2026	90.70	91.00	90.40	90.50	85.67	0.11%	61,359
Jun 12, 2026	90.50	90.60	90.30	90.40	85.57	-	36,366
Jun 11, 2026	90.30	90.80	90.10	90.40	85.57	-0.22%	50,784
Jun 10, 2026	90.00	90.60	90.00	90.60	85.76	0.44%	31,346