Zeng Hsing Industrial Co., Ltd. (TPE:1558)
Taiwan · Delayed Price · Currency is TWD 91.60
+0.40 (0.44%)
May 29, 2026, 1:30 PM CST
Zeng Hsing Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 91.20 | 91.80 | 90.80 | 91.60 | 91.60 | 0.44% | 43,360 |
| May 28, 2026 | 90.70 | 91.30 | 90.50 | 91.20 | 91.20 | 0.55% | 70,904 |
| May 27, 2026 | 91.50 | 91.60 | 90.50 | 90.70 | 90.70 | -0.87% | 103,311 |
| May 26, 2026 | 93.00 | 93.80 | 91.20 | 91.50 | 91.50 | 1.55% | 127,347 |
| May 25, 2026 | 90.80 | 90.80 | 89.70 | 90.10 | 90.10 | -0.77% | 88,435 |
| May 22, 2026 | 90.30 | 91.00 | 90.00 | 90.80 | 90.80 | 0.55% | 51,525 |
| May 21, 2026 | 90.60 | 90.70 | 90.00 | 90.30 | 90.30 | 0.33% | 24,812 |
| May 20, 2026 | 90.30 | 90.30 | 89.80 | 90.00 | 90.00 | -0.33% | 45,399 |
| May 19, 2026 | 90.40 | 90.80 | 90.00 | 90.30 | 90.30 | - | 40,621 |
| May 18, 2026 | 89.20 | 90.30 | 89.10 | 90.30 | 90.30 | 0.78% | 83,594 |
| May 15, 2026 | 91.40 | 91.40 | 89.60 | 89.60 | 89.60 | -0.99% | 145,686 |
| May 14, 2026 | 90.90 | 90.90 | 90.50 | 90.50 | 90.50 | -0.44% | 57,887 |
| May 13, 2026 | 91.10 | 91.10 | 90.60 | 90.90 | 90.90 | -0.33% | 43,495 |
| May 12, 2026 | 92.00 | 92.00 | 91.00 | 91.20 | 91.20 | -1.08% | 56,299 |
| May 11, 2026 | 91.30 | 92.20 | 91.10 | 92.20 | 92.20 | 0.99% | 93,273 |
| May 8, 2026 | 91.30 | 91.70 | 91.10 | 91.30 | 91.30 | - | 76,239 |
| May 7, 2026 | 91.40 | 91.90 | 91.10 | 91.30 | 91.30 | -0.44% | 38,285 |
| May 6, 2026 | 91.90 | 91.90 | 91.00 | 91.70 | 91.70 | 0.55% | 48,970 |
| May 5, 2026 | 91.30 | 91.40 | 90.80 | 91.20 | 91.20 | -0.11% | 78,726 |
| May 4, 2026 | 92.20 | 92.20 | 91.20 | 91.30 | 91.30 | -0.98% | 43,987 |
| Apr 30, 2026 | 91.00 | 92.20 | 91.00 | 92.20 | 92.20 | 1.32% | 56,487 |
| Apr 29, 2026 | 91.00 | 91.90 | 90.80 | 91.00 | 91.00 | - | 33,172 |
| Apr 28, 2026 | 90.90 | 91.00 | 90.10 | 91.00 | 91.00 | 1.11% | 64,926 |
| Apr 27, 2026 | 91.50 | 91.50 | 89.80 | 90.00 | 90.00 | -1.85% | 180,105 |
| Apr 24, 2026 | 92.00 | 93.30 | 91.60 | 91.70 | 91.70 | -0.33% | 114,610 |
| Apr 23, 2026 | 92.50 | 92.60 | 92.00 | 92.00 | 92.00 | -0.97% | 104,258 |
| Apr 22, 2026 | 92.60 | 93.40 | 92.60 | 92.90 | 92.90 | -0.11% | 20,628 |
| Apr 21, 2026 | 93.00 | 93.70 | 92.10 | 93.00 | 93.00 | -0.43% | 92,087 |
| Apr 20, 2026 | 93.50 | 93.50 | 92.10 | 93.40 | 93.40 | -0.32% | 45,314 |
| Apr 17, 2026 | 93.80 | 94.00 | 93.50 | 93.70 | 93.70 | -0.11% | 40,932 |
| Apr 16, 2026 | 92.90 | 93.90 | 92.90 | 93.80 | 93.80 | 0.86% | 50,780 |
| Apr 15, 2026 | 93.20 | 93.20 | 92.70 | 93.00 | 93.00 | 0.32% | 21,420 |
| Apr 14, 2026 | 92.60 | 93.10 | 92.40 | 92.70 | 92.70 | - | 36,408 |
| Apr 13, 2026 | 92.70 | 92.90 | 92.50 | 92.70 | 92.70 | - | 29,408 |
| Apr 10, 2026 | 92.40 | 93.60 | 92.40 | 92.70 | 92.70 | 0.54% | 39,287 |
| Apr 9, 2026 | 92.50 | 92.70 | 92.10 | 92.20 | 92.20 | -0.54% | 21,777 |
| Apr 8, 2026 | 92.30 | 93.30 | 92.30 | 92.70 | 92.70 | 1.09% | 38,659 |
| Apr 7, 2026 | 92.00 | 92.00 | 91.70 | 91.70 | 91.70 | -0.33% | 27,700 |
| Apr 2, 2026 | 92.20 | 92.80 | 92.00 | 92.00 | 92.00 | -0.76% | 25,328 |
| Apr 1, 2026 | 91.80 | 93.70 | 91.50 | 92.70 | 92.70 | 0.98% | 46,452 |
| Mar 31, 2026 | 92.60 | 92.60 | 91.80 | 91.80 | 91.80 | -0.76% | 42,151 |
| Mar 30, 2026 | 92.20 | 92.80 | 92.20 | 92.50 | 92.50 | - | 43,075 |
| Mar 27, 2026 | 92.00 | 92.90 | 92.00 | 92.50 | 92.50 | -0.96% | 33,827 |
| Mar 26, 2026 | 93.60 | 93.60 | 93.20 | 93.40 | 93.40 | -0.43% | 10,537 |
| Mar 25, 2026 | 95.60 | 95.60 | 93.20 | 93.80 | 93.80 | 0.97% | 13,596 |
| Mar 24, 2026 | 93.10 | 94.70 | 92.60 | 92.90 | 92.90 | 0.76% | 29,780 |
| Mar 23, 2026 | 92.50 | 92.80 | 91.50 | 92.20 | 92.20 | -1.07% | 38,960 |
| Mar 20, 2026 | 93.40 | 94.70 | 93.10 | 93.20 | 93.20 | -0.64% | 75,206 |
| Mar 19, 2026 | 93.80 | 93.80 | 93.50 | 93.80 | 93.80 | -0.95% | 20,824 |
| Mar 18, 2026 | 96.60 | 96.60 | 94.00 | 94.70 | 94.70 | -0.21% | 36,379 |