Zeng Hsing Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	74,250
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%	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