Zeng Hsing Industrial Co., Ltd. (TPE:1558)
Taiwan
· Delayed Price · Currency is TWD 91.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Zeng Hsing Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 91.00 | 91.90 | 90.80 | 91.00 | 91.00 | - | 33,172 |
| Apr 28, 2026 | 90.90 | 91.00 | 90.10 | 91.00 | 91.00 | 1.11% | 64,926 |
| Apr 27, 2026 | 91.50 | 91.50 | 89.80 | 90.00 | 90.00 | -1.85% | 180,105 |
| Apr 24, 2026 | 92.00 | 93.30 | 91.60 | 91.70 | 91.70 | -0.33% | 114,610 |
| Apr 23, 2026 | 92.50 | 92.60 | 92.00 | 92.00 | 92.00 | -0.97% | 104,258 |
| Apr 22, 2026 | 92.60 | 93.40 | 92.60 | 92.90 | 92.90 | -0.11% | 20,628 |
| Apr 21, 2026 | 93.00 | 93.70 | 92.10 | 93.00 | 93.00 | -0.43% | 92,087 |
| Apr 20, 2026 | 93.50 | 93.50 | 92.10 | 93.40 | 93.40 | -0.32% | 45,314 |
| Apr 17, 2026 | 93.80 | 94.00 | 93.50 | 93.70 | 93.70 | -0.11% | 40,932 |
| Apr 16, 2026 | 92.90 | 93.90 | 92.90 | 93.80 | 93.80 | 0.86% | 50,780 |
| Apr 15, 2026 | 93.20 | 93.20 | 92.70 | 93.00 | 93.00 | 0.32% | 21,420 |
| Apr 14, 2026 | 92.60 | 93.10 | 92.40 | 92.70 | 92.70 | - | 36,408 |
| Apr 13, 2026 | 92.70 | 92.90 | 92.50 | 92.70 | 92.70 | - | 29,408 |
| Apr 10, 2026 | 92.40 | 93.60 | 92.40 | 92.70 | 92.70 | 0.54% | 39,287 |
| Apr 9, 2026 | 92.50 | 92.70 | 92.10 | 92.20 | 92.20 | -0.54% | 21,777 |
| Apr 8, 2026 | 92.30 | 93.30 | 92.30 | 92.70 | 92.70 | 1.09% | 38,659 |
| Apr 7, 2026 | 92.00 | 92.00 | 91.70 | 91.70 | 91.70 | -0.33% | 27,700 |
| Apr 2, 2026 | 92.20 | 92.80 | 92.00 | 92.00 | 92.00 | -0.76% | 25,328 |
| Apr 1, 2026 | 91.80 | 93.70 | 91.50 | 92.70 | 92.70 | 0.98% | 46,452 |
| Mar 31, 2026 | 92.60 | 92.60 | 91.80 | 91.80 | 91.80 | -0.76% | 42,139 |
| Mar 30, 2026 | 92.20 | 92.80 | 92.20 | 92.50 | 92.50 | - | 43,075 |
| Mar 27, 2026 | 92.00 | 92.90 | 92.00 | 92.50 | 92.50 | -0.96% | 33,827 |
| Mar 26, 2026 | 93.60 | 93.60 | 93.20 | 93.40 | 93.40 | -0.43% | 10,537 |
| Mar 25, 2026 | 95.60 | 95.60 | 93.20 | 93.80 | 93.80 | 0.97% | 13,596 |
| Mar 24, 2026 | 93.10 | 94.70 | 92.60 | 92.90 | 92.90 | 0.76% | 29,780 |
| Mar 23, 2026 | 92.50 | 92.80 | 91.50 | 92.20 | 92.20 | -1.07% | 38,960 |
| Mar 20, 2026 | 93.40 | 94.70 | 93.10 | 93.20 | 93.20 | -0.64% | 75,206 |
| Mar 19, 2026 | 93.80 | 93.80 | 93.50 | 93.80 | 93.80 | -0.95% | 20,824 |
| Mar 18, 2026 | 96.60 | 96.60 | 94.00 | 94.70 | 94.70 | -0.21% | 36,379 |
| Mar 17, 2026 | 94.30 | 95.20 | 94.30 | 94.90 | 94.90 | 0.74% | 22,100 |
| Mar 16, 2026 | 94.00 | 96.90 | 93.40 | 94.20 | 94.20 | 0.21% | 92,363 |
| Mar 13, 2026 | 93.90 | 96.30 | 93.90 | 94.00 | 94.00 | 0.11% | 41,165 |
| Mar 12, 2026 | 93.10 | 94.90 | 93.10 | 93.90 | 93.90 | -0.21% | 36,530 |
| Mar 11, 2026 | 94.00 | 95.00 | 94.00 | 94.10 | 94.10 | 0.64% | 37,435 |
| Mar 10, 2026 | 93.60 | 95.70 | 93.50 | 93.50 | 93.50 | -0.11% | 83,321 |
| 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% | 184,164 |
| 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% | 107,189 |
| 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% | 14,779 |
| Dec 8, 2025 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | -1.46% | 57,415 |
| 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 |