Skip to main content
Zig Sheng Industrial Co., Ltd. (TPE:1455)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
8.37
-0.12 (-1.41%)
Apr 29, 2026, 1:30 PM CST

Zig Sheng Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.438.538.418.498.490.59%371,251
Apr 27, 20268.458.458.298.448.44-0.47%637,506
Apr 24, 20268.748.798.468.488.48-2.75%851,804
Apr 23, 20269.139.138.708.728.72-3.75%1,038,003
Apr 22, 20269.209.208.999.069.06-0.98%646,182
Apr 21, 20269.009.208.989.159.152.01%1,168,014
Apr 20, 20269.029.068.808.978.97-0.55%935,938
Apr 17, 20269.299.298.929.029.02-1.74%1,392,666
Apr 16, 20268.879.188.809.189.185.03%1,780,369
Apr 15, 20268.758.928.688.748.740.46%1,246,883
Apr 14, 20268.788.788.638.708.70-447,823
Apr 13, 20268.358.718.348.708.703.45%785,938
Apr 10, 20268.458.488.358.418.41-0.47%475,003
Apr 9, 20268.778.778.438.458.45-2.09%630,680
Apr 8, 20268.538.658.538.638.631.05%418,753
Apr 7, 20268.638.638.538.548.54-1.04%366,712
Apr 2, 20268.778.778.538.638.63-1.03%342,752
Apr 1, 20268.718.798.628.728.721.16%517,959
Mar 31, 20268.888.938.598.628.62-3.36%711,079
Mar 30, 20268.858.978.718.928.920.45%547,331
Mar 27, 20268.888.888.758.888.88-767,105
Mar 26, 20269.039.038.858.888.88-0.22%454,798
Mar 25, 20268.868.948.688.908.900.45%511,827
Mar 24, 20269.359.358.858.868.86-4.01%958,215
Mar 23, 20269.129.329.059.239.230.11%1,156,806
Mar 20, 20269.399.459.199.229.22-2.12%901,894
Mar 19, 20269.219.509.219.429.42-1,188,315
Mar 18, 20269.359.459.289.429.421.73%1,487,790
Mar 17, 20268.959.298.959.269.263.81%1,708,654
Mar 16, 20269.219.608.918.928.920.68%2,379,695
Mar 13, 20268.828.908.748.868.860.45%467,215
Mar 12, 20268.708.828.608.828.820.68%861,490
Mar 11, 20268.638.798.628.768.761.62%747,057
Mar 10, 20268.878.878.558.628.62-3.36%1,167,689
Mar 9, 20269.109.138.718.928.920.79%2,729,547
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