Zeng Hsing Industrial Co., Ltd. (TPE:1558)
Taiwan
· Delayed Price · Currency is TWD 93.50
-0.10 (-0.11%)
Mar 10, 2026, 12:15 PM CST
Zeng Hsing Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.00 | 94.00 | 92.90 | 93.60 | 93.60 | -1.89% | 66,033 |
| Mar 6, 2026 | 95.50 | 95.60 | 94.80 | 95.40 | 95.40 | - | 26,193 |
| Mar 5, 2026 | 96.00 | 96.00 | 95.00 | 95.40 | 95.40 | 0.42% | 43,550 |
| Mar 4, 2026 | 95.40 | 96.40 | 94.40 | 95.00 | 95.00 | -2.06% | 85,541 |
| Mar 3, 2026 | 98.30 | 98.30 | 96.30 | 97.00 | 97.00 | -0.10% | 40,776 |
| Mar 2, 2026 | 97.80 | 98.00 | 97.10 | 97.10 | 97.10 | -1.62% | 32,290 |
| Feb 26, 2026 | 98.00 | 98.80 | 98.00 | 98.70 | 98.70 | -0.20% | 42,672 |
| Feb 25, 2026 | 98.00 | 101.00 | 98.00 | 98.90 | 98.90 | -1.00% | 31,987 |
| Feb 24, 2026 | 100.00 | 101.50 | 99.20 | 99.90 | 99.90 | -1.09% | 70,329 |
| Feb 23, 2026 | 95.10 | 102.00 | 95.10 | 101.00 | 101.00 | 6.20% | 183,624 |
| Feb 11, 2026 | 95.20 | 95.80 | 95.00 | 95.10 | 95.10 | -0.52% | 35,155 |
| Feb 10, 2026 | 95.90 | 95.90 | 95.50 | 95.60 | 95.60 | 0.21% | 16,762 |
| Feb 9, 2026 | 96.90 | 97.20 | 95.40 | 95.40 | 95.40 | 0.42% | 25,727 |
| Feb 6, 2026 | 95.00 | 95.80 | 94.00 | 95.00 | 95.00 | -0.21% | 44,802 |
| Feb 5, 2026 | 95.90 | 96.10 | 95.20 | 95.20 | 95.20 | -0.94% | 29,756 |
| Feb 4, 2026 | 95.00 | 96.10 | 95.00 | 96.10 | 96.10 | 1.16% | 25,529 |
| Feb 3, 2026 | 95.20 | 95.40 | 95.00 | 95.00 | 95.00 | -0.21% | 36,151 |
| Feb 2, 2026 | 96.00 | 96.00 | 95.00 | 95.20 | 95.20 | -1.04% | 28,015 |
| Jan 30, 2026 | 96.50 | 96.50 | 96.20 | 96.20 | 96.20 | -0.62% | 25,664 |
| Jan 29, 2026 | 96.80 | 97.30 | 96.80 | 96.80 | 96.80 | 0.21% | 34,447 |
| Jan 28, 2026 | 97.10 | 97.20 | 96.50 | 96.60 | 96.60 | -0.51% | 50,307 |
| Jan 27, 2026 | 97.40 | 99.70 | 97.10 | 97.10 | 97.10 | -0.31% | 56,935 |
| Jan 26, 2026 | 98.00 | 98.10 | 97.40 | 97.40 | 97.40 | -0.61% | 30,506 |
| Jan 23, 2026 | 98.10 | 98.10 | 98.00 | 98.00 | 98.00 | - | 8,323 |
| Jan 22, 2026 | 98.30 | 99.10 | 98.00 | 98.00 | 98.00 | -0.81% | 39,322 |
| Jan 21, 2026 | 98.20 | 99.60 | 98.00 | 98.80 | 98.80 | 0.30% | 47,631 |
| Jan 20, 2026 | 101.50 | 101.50 | 98.50 | 98.50 | 98.50 | -3.43% | 106,472 |
| Jan 19, 2026 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -1.92% | 27,076 |
| Jan 16, 2026 | 102.00 | 104.00 | 100.50 | 104.00 | 104.00 | 1.96% | 86,632 |
| Jan 15, 2026 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | 0.49% | 22,078 |
| Jan 14, 2026 | 101.00 | 101.50 | 100.50 | 101.50 | 101.50 | - | 50,875 |
| Jan 13, 2026 | 101.00 | 102.50 | 101.00 | 101.50 | 101.50 | -1.46% | 88,473 |
| Jan 12, 2026 | 102.00 | 104.50 | 102.00 | 103.00 | 103.00 | -0.48% | 123,983 |
| Jan 9, 2026 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | - | 15,605 |
| Jan 8, 2026 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 58,468 |
| Jan 7, 2026 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | -0.48% | 49,032 |
| Jan 6, 2026 | 103.50 | 106.00 | 102.50 | 104.50 | 104.50 | 0.97% | 147,187 |
| Jan 5, 2026 | 101.00 | 106.50 | 101.00 | 103.50 | 103.50 | 1.97% | 182,155 |
| Jan 2, 2026 | 102.00 | 104.00 | 101.50 | 101.50 | 101.50 | -0.98% | 60,881 |
| Dec 31, 2025 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | -1.44% | 34,047 |
| Dec 30, 2025 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 182,570 |
| Dec 29, 2025 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | -0.49% | 17,403 |
| Dec 26, 2025 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 42,204 |
| Dec 24, 2025 | 101.00 | 106.00 | 100.00 | 103.50 | 103.50 | 1.47% | 444,704 |
| Dec 23, 2025 | 100.50 | 103.50 | 100.50 | 102.00 | 102.00 | 0.99% | 91,265 |
| Dec 22, 2025 | 98.40 | 102.00 | 98.40 | 101.00 | 101.00 | -0.49% | 19,985 |
| Dec 19, 2025 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | - | 56,978 |
| Dec 18, 2025 | 102.00 | 103.50 | 101.50 | 101.50 | 101.50 | -0.49% | 107,040 |
| Dec 17, 2025 | 102.00 | 103.50 | 102.00 | 102.00 | 102.00 | - | 99,669 |
| Dec 16, 2025 | 101.00 | 103.50 | 100.00 | 102.00 | 102.00 | 0.99% | 184,765 |
| Dec 15, 2025 | 98.50 | 101.50 | 98.50 | 101.00 | 101.00 | 1.30% | 73,219 |
| Dec 12, 2025 | 100.00 | 101.50 | 99.60 | 99.70 | 99.70 | -0.30% | 32,445 |
| Dec 11, 2025 | 99.00 | 100.50 | 98.50 | 100.00 | 100.00 | 1.52% | 44,642 |
| Dec 10, 2025 | 100.00 | 100.50 | 98.40 | 98.50 | 98.50 | -2.48% | 141,763 |
| Dec 9, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.49% | 14,339 |
| Dec 8, 2025 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | -1.46% | 56,856 |
| Dec 5, 2025 | 101.50 | 106.00 | 100.50 | 103.00 | 103.00 | 1.98% | 515,558 |
| Dec 4, 2025 | 99.80 | 101.50 | 99.60 | 101.00 | 101.00 | 1.20% | 105,034 |
| Dec 3, 2025 | 100.00 | 100.00 | 99.70 | 99.80 | 99.80 | 0.10% | 42,568 |
| Dec 2, 2025 | 100.00 | 100.00 | 99.70 | 99.70 | 99.70 | -0.10% | 23,019 |
| Dec 1, 2025 | 99.80 | 100.00 | 99.80 | 99.80 | 99.80 | -0.70% | 44,372 |
| Nov 28, 2025 | 99.20 | 100.50 | 98.70 | 100.50 | 100.50 | 1.62% | 200,244 |
| Nov 27, 2025 | 99.20 | 99.30 | 98.50 | 98.90 | 98.90 | -0.40% | 28,130 |
| Nov 26, 2025 | 97.50 | 99.30 | 97.50 | 99.30 | 99.30 | 1.85% | 176,836 |
| Nov 25, 2025 | 97.10 | 98.40 | 97.10 | 97.50 | 97.50 | - | 48,675 |
| Nov 24, 2025 | 97.50 | 98.20 | 97.50 | 97.50 | 97.50 | - | 50,225 |
| Nov 21, 2025 | 97.00 | 99.00 | 97.00 | 97.50 | 97.50 | -1.32% | 32,361 |
| Nov 20, 2025 | 97.40 | 98.80 | 97.00 | 98.80 | 98.80 | 1.54% | 168,681 |
| Nov 19, 2025 | 97.50 | 97.50 | 96.20 | 97.30 | 97.30 | -0.21% | 26,901 |
| Nov 18, 2025 | 97.00 | 97.90 | 96.80 | 97.50 | 97.50 | 0.52% | 270,898 |
| Nov 17, 2025 | 98.10 | 98.30 | 96.90 | 97.00 | 97.00 | -1.02% | 55,414 |
| Nov 14, 2025 | 96.50 | 98.80 | 96.00 | 98.00 | 98.00 | 1.45% | 295,153 |
| Nov 13, 2025 | 98.60 | 98.90 | 96.60 | 96.60 | 96.60 | -2.13% | 124,485 |
| Nov 12, 2025 | 96.50 | 99.00 | 96.50 | 98.70 | 98.70 | 2.28% | 270,954 |
| Nov 11, 2025 | 96.50 | 96.70 | 95.40 | 96.50 | 96.50 | - | 132,564 |
| Nov 10, 2025 | 93.80 | 96.90 | 93.80 | 96.50 | 96.50 | 2.22% | 237,609 |
| Nov 7, 2025 | 92.40 | 94.50 | 92.40 | 94.40 | 94.40 | 2.16% | 233,123 |
| Nov 6, 2025 | 92.30 | 92.70 | 92.00 | 92.40 | 92.40 | 0.11% | 60,058 |
| Nov 5, 2025 | 91.90 | 92.40 | 91.00 | 92.30 | 92.30 | 0.44% | 25,192 |
| Nov 4, 2025 | 91.00 | 92.50 | 91.00 | 91.90 | 91.90 | -0.54% | 19,905 |
| Nov 3, 2025 | 92.30 | 93.00 | 91.50 | 92.40 | 92.40 | 0.11% | 34,318 |
| Oct 31, 2025 | 90.50 | 92.70 | 90.50 | 92.30 | 92.30 | 1.99% | 157,390 |
| Oct 30, 2025 | 91.00 | 91.00 | 90.00 | 90.50 | 90.50 | -0.44% | 75,049 |
| Oct 29, 2025 | 90.40 | 91.10 | 90.30 | 90.90 | 90.90 | 0.66% | 45,984 |
| Oct 28, 2025 | 90.70 | 91.00 | 90.20 | 90.30 | 90.30 | -0.99% | 81,285 |
| Oct 27, 2025 | 91.20 | 91.40 | 90.50 | 91.20 | 91.20 | -0.33% | 93,746 |
| Oct 23, 2025 | 90.60 | 91.80 | 90.20 | 91.50 | 91.50 | 0.99% | 79,654 |
| Oct 22, 2025 | 90.80 | 90.90 | 90.60 | 90.60 | 90.60 | -0.33% | 23,954 |
| Oct 21, 2025 | 91.30 | 91.40 | 90.90 | 90.90 | 90.90 | -1.09% | 54,391 |
| Oct 20, 2025 | 92.20 | 92.40 | 91.00 | 91.90 | 91.90 | -0.33% | 194,101 |
| Oct 17, 2025 | 90.90 | 92.50 | 90.90 | 92.20 | 92.20 | 1.21% | 178,332 |
| Oct 16, 2025 | 89.90 | 91.70 | 89.90 | 91.10 | 91.10 | 1.56% | 158,702 |
| Oct 15, 2025 | 89.00 | 89.80 | 89.00 | 89.70 | 89.70 | 0.34% | 66,392 |
| Oct 14, 2025 | 89.20 | 89.40 | 88.70 | 89.40 | 89.40 | 0.34% | 124,316 |
| Oct 13, 2025 | 89.00 | 89.20 | 88.80 | 89.10 | 89.10 | - | 74,545 |
| Oct 9, 2025 | 89.50 | 89.60 | 88.80 | 89.10 | 89.10 | -0.89% | 167,413 |
| Oct 8, 2025 | 89.80 | 89.90 | 89.00 | 89.90 | 89.90 | 0.45% | 75,336 |
| Oct 7, 2025 | 90.30 | 90.60 | 89.40 | 89.50 | 89.50 | -1.00% | 173,103 |
| Oct 3, 2025 | 90.20 | 90.40 | 90.10 | 90.40 | 90.40 | 0.33% | 51,439 |
| Oct 2, 2025 | 90.00 | 90.50 | 90.00 | 90.10 | 90.10 | -0.33% | 74,010 |