Skip to main content
Zig Sheng Industrial Co., Ltd. (TPE:1455)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
8.92
+0.07 (0.79%)
Mar 9, 2026, 1:30 PM CST

Zig Sheng Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.178.958.178.858.857.80%2,038,347
Mar 5, 20268.268.318.188.218.210.12%374,320
Mar 4, 20268.408.408.108.208.20-1.20%963,794
Mar 3, 20268.208.478.208.308.301.22%1,195,854
Mar 2, 20268.298.318.188.208.20-1.56%872,018
Feb 26, 20268.458.508.338.338.33-1.19%827,149
Feb 25, 20268.498.518.398.438.43-0.71%868,498
Feb 24, 20268.508.618.468.498.49-0.82%725,973
Feb 23, 20268.518.638.518.568.560.59%728,809
Feb 11, 20268.568.598.488.518.510.35%440,333
Feb 10, 20268.448.658.368.488.48-0.24%684,176
Feb 9, 20268.678.678.508.508.50-0.70%327,452
Feb 6, 20268.768.778.568.568.56-2.28%421,091
Feb 5, 20268.728.958.668.768.76-0.23%725,448
Feb 4, 20268.438.908.438.788.783.66%1,217,092
Feb 3, 20268.658.678.358.478.47-2.08%1,183,106
Feb 2, 20268.778.788.628.658.65-2.48%948,607
Jan 30, 20269.129.128.808.878.87-1.99%1,227,500
Jan 29, 20269.289.288.959.059.05-3.52%1,874,223
Jan 28, 202610.2010.209.309.389.38-8.93%4,323,944
Jan 27, 202610.4010.6010.0010.3010.306.40%12,950,830
Jan 26, 20269.679.689.619.689.6810.00%2,480,600
Jan 23, 20268.108.808.108.808.8010.00%3,511,545
Jan 22, 20268.008.087.968.008.00-408,529
Jan 21, 20268.028.027.908.008.00-0.25%394,136
Jan 20, 20268.238.238.018.028.02-1.23%420,300
Jan 19, 20267.818.297.818.128.122.53%1,186,804
Jan 16, 20267.927.957.907.927.920.13%433,828
Jan 15, 20267.787.927.747.917.911.67%372,585
Jan 14, 20267.727.807.727.787.780.65%446,896
Jan 13, 20267.687.797.627.737.730.52%634,611
Jan 12, 20267.777.777.687.697.69-0.65%384,584
Jan 9, 20267.837.847.747.747.74-0.39%270,698
Jan 8, 20267.707.797.697.777.771.04%371,208
Jan 7, 20267.557.707.547.697.691.59%462,726
Jan 6, 20267.607.607.557.577.570.26%335,092
Jan 5, 20267.657.657.557.557.55-1.56%526,460
Jan 2, 20267.657.727.647.677.670.26%258,788
Dec 31, 20257.667.667.617.657.65-0.13%159,267
Dec 30, 20257.677.727.617.667.66-0.65%310,097
Dec 29, 20257.727.727.677.717.71-0.13%314,773
Dec 26, 20257.667.797.607.727.72-780,434
Dec 24, 20257.817.847.707.727.72-254,390
Dec 23, 20257.787.837.717.727.72-0.64%229,699
Dec 22, 20257.797.857.757.777.77-295,653
Dec 19, 20257.747.827.707.777.77-201,914
Dec 18, 20257.767.797.747.777.77-0.38%110,072
Dec 17, 20257.847.897.807.807.80-0.51%241,607
Dec 16, 20257.967.967.787.847.84-1.51%249,055
Dec 15, 20257.738.087.667.967.963.92%419,956
Dec 12, 20257.627.757.627.667.66-241,706
Dec 11, 20257.707.707.617.667.66-0.52%326,939
Dec 10, 20257.707.747.637.707.70-0.65%128,786
Dec 9, 20257.787.807.697.757.75-0.77%252,078
Dec 8, 20257.967.987.807.817.81-1.64%190,339
Dec 5, 20257.957.957.907.947.94-0.13%198,847
Dec 4, 20257.927.957.927.957.950.38%88,627
Dec 3, 20257.888.007.887.927.920.64%378,094
Dec 2, 20257.817.907.817.877.870.77%245,799
Dec 1, 20257.707.837.697.817.811.56%301,261
Nov 28, 20257.617.727.567.697.691.05%219,372
Nov 27, 20257.697.727.547.617.61-1.42%650,174
Nov 26, 20257.767.777.717.727.72-208,987
Nov 25, 20257.767.787.707.727.72-0.64%243,407
Nov 24, 20257.807.827.727.777.770.26%115,185
Nov 21, 20257.777.807.727.757.750.13%131,649
Nov 20, 20257.747.777.707.747.740.52%169,750
Nov 19, 20257.877.897.657.707.70-1.41%722,980
Nov 18, 20257.967.967.687.817.81-2.62%633,456
Nov 17, 20258.088.087.968.028.02-0.25%252,745
Nov 14, 20258.058.128.008.048.04-0.62%234,793
Nov 13, 20258.038.127.968.098.090.37%250,033
Nov 12, 20257.998.107.948.068.061.64%261,625
Nov 11, 20257.938.007.867.937.93-270,221
Nov 10, 20258.108.157.927.937.93-1.61%358,105
Nov 7, 20257.968.207.938.068.061.38%383,238
Nov 6, 20257.747.977.747.957.953.11%309,315
Nov 5, 20257.787.807.627.717.71-0.64%1,296,167
Nov 4, 20257.677.787.677.767.761.44%589,137
Nov 3, 20257.727.727.637.657.65-0.91%680,329
Oct 31, 20257.857.857.727.727.72-1.40%594,895
Oct 30, 20257.917.917.837.837.83-1.01%570,341
Oct 29, 20257.957.977.887.917.91-0.25%392,074
Oct 28, 20258.198.197.927.937.93-2.46%1,177,126
Oct 27, 20258.158.208.098.138.13-266,627
Oct 23, 20258.098.198.068.138.130.49%307,871
Oct 22, 20258.118.118.068.098.09-485,490
Oct 21, 20258.138.138.098.098.09-0.12%183,385
Oct 20, 20258.068.138.048.108.100.50%326,040
Oct 17, 20258.168.218.048.068.06-1.10%715,067
Oct 16, 20258.158.218.148.158.15-254,255
Oct 15, 20258.268.288.118.158.15-1.33%603,682
Oct 14, 20258.358.398.268.268.26-1.08%599,373
Oct 13, 20258.368.388.308.358.35-0.36%368,921
Oct 9, 20258.408.438.388.388.38-459,966
Oct 8, 20258.358.448.358.388.380.36%437,427
Oct 7, 20258.668.668.358.358.35-3.58%1,699,566
Oct 3, 20258.858.858.658.668.66-2.26%1,001,098
Oct 2, 20258.948.948.818.868.86-0.78%355,694
Oct 1, 20258.968.988.758.938.93-0.33%295,874