Zeng Hsing Industrial Co., Ltd. (TPE:1558)
Taiwan · Delayed Price · Currency is TWD 113.00
-1.50 (-1.31%)
Oct 22, 2026, 1:35 PM CST
Zeng Hsing Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | 112,726 |
| Oct 21, 2026 | 115.00 | 116.00 | 113.00 | 114.50 | 114.50 | -0.43% | 74,426 |
| Oct 20, 2026 | 114.00 | 115.50 | 114.00 | 115.00 | 115.00 | - | 88,219 |
| Oct 19, 2026 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | -1.71% | 87,430 |
| Oct 16, 2026 | 113.50 | 118.50 | 113.50 | 117.00 | 117.00 | 0.86% | 139,143 |
| Oct 15, 2026 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.43% | 105,224 |
| Oct 14, 2026 | 114.00 | 116.50 | 114.00 | 116.50 | 116.50 | 0.87% | 167,877 |
| Oct 13, 2026 | 110.00 | 116.00 | 110.00 | 115.50 | 115.50 | 3.59% | 410,447 |
| Oct 12, 2026 | 106.00 | 112.00 | 106.00 | 111.50 | 111.50 | 3.72% | 125,593 |
| Oct 8, 2026 | 109.00 | 109.00 | 106.50 | 107.50 | 107.50 | -1.38% | 56,582 |
| Oct 7, 2026 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | -0.91% | 33,069 |
| Oct 6, 2026 | 109.00 | 111.50 | 107.50 | 110.00 | 110.00 | - | 161,375 |
| Oct 5, 2026 | 111.50 | 112.00 | 110.00 | 110.00 | 110.00 | -1.35% | 72,900 |
| Oct 2, 2026 | 111.50 | 112.50 | 111.00 | 111.50 | 111.50 | -0.89% | 98,698 |
| Oct 1, 2026 | 112.50 | 112.50 | 104.00 | 112.50 | 112.50 | - | 385,719 |
| Sep 30, 2026 | 112.50 | 113.50 | 111.00 | 112.50 | 112.50 | -1.32% | 71,838 |
| Sep 29, 2026 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 1.79% | 171,197 |
| Sep 24, 2026 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | - | 42,146 |
| Sep 23, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.45% | 111,583 |
| Sep 22, 2026 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 0.45% | 138,586 |
| Sep 21, 2026 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | - | 74,255 |
| Sep 18, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 139,392 |
| Sep 17, 2026 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.46% | 182,294 |
| Sep 16, 2026 | 108.50 | 109.50 | 108.00 | 109.50 | 109.50 | 0.92% | 107,561 |
| Sep 15, 2026 | 107.50 | 108.50 | 106.50 | 108.50 | 108.50 | 0.93% | 107,345 |
| Sep 14, 2026 | 108.50 | 108.50 | 107.00 | 107.50 | 107.50 | -0.92% | 118,918 |
| Sep 11, 2026 | 107.00 | 109.50 | 106.00 | 108.50 | 108.50 | 2.36% | 383,611 |
| Sep 10, 2026 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | -1.40% | 117,597 |
| Sep 9, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 1.42% | 132,178 |
| 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 |