Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Zig Sheng Ind. Co., Ltd (1455) Historical Prices

TW:1455 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20268.768.768.528.578.57-2.39%944,7280.65
Nov 09, 20268.858.988.668.668.66-1.37%2,093,9991.44
Nov 06, 20268.898.898.448.788.78-2.12%1,815,0311.24
Nov 05, 20269.249.278.928.978.97-2.29%817,9940.53
Nov 04, 20269.139.239.059.189.18+0.33%926,2770.61
Nov 03, 20269.319.349.109.159.15-2.66%1,256,6160.83
Nov 02, 20269.499.499.309.409.40+0.43%379,4110.25
Oct 30, 20269.539.539.339.369.36-2.09%1,070,6300.71
Oct 29, 20269.659.659.549.569.56-0.93%622,3080.41
Oct 28, 20269.689.699.609.659.65+0.42%622,0470.41
Oct 27, 20269.769.819.529.619.61-1.44%1,445,9440.96
Oct 26, 20269.759.889.759.759.75+0.00%00.00
Oct 23, 20269.759.889.759.759.75+0.00%00.00
Oct 22, 20269.889.889.759.759.75-1.12%962,7600.63
Oct 21, 20269.969.979.839.869.86-0.20%768,4490.51
Oct 20, 20269.979.979.869.889.88-0.90%1,080,7850.71
Oct 19, 202610.0510.059.929.979.97-1.29%733,1390.48
Oct 16, 202610.0510.2010.0010.1010.10+1.10%1,598,6441.06
Oct 15, 202610.2010.259.959.999.99-3.01%2,680,4971.82
Oct 14, 202610.1510.3010.1510.3010.30+2.49%1,690,2551.15
Oct 13, 202610.2010.2010.0010.0510.05-1.47%2,000,5521.37
Oct 12, 202610.2510.5510.1510.2010.20-0.49%3,500,8252.45
Oct 09, 202610.2510.8010.1010.2510.25+0.00%00.00
Oct 08, 202610.3510.8010.1010.2510.25-5.09%8,576,4436.39
Oct 07, 20269.9910.909.9210.8010.80+8.87%20,355,91619.97
Oct 06, 20269.939.999.889.929.92+0.51%608,9040.57
Oct 05, 202610.1010.109.879.879.87-1.30%869,6740.79
Oct 02, 20269.8310.059.8110.0010.00+1.63%1,197,7421.04
Oct 01, 20269.949.959.819.849.84-1.01%326,3840.24
Sep 30, 20269.779.959.749.949.94+2.69%813,2940.55
Sep 29, 20269.699.769.669.689.68+0.00%520,4190.33
Sep 28, 20269.689.749.679.689.68+0.00%00.00
Sep 25, 20269.689.749.679.689.68+0.00%00.00
Sep 24, 20269.749.749.679.689.68-0.51%207,2830.13
Sep 23, 20269.789.829.729.739.73+0.21%305,0290.18
Sep 22, 20269.859.859.709.719.71-0.61%409,9840.25
Sep 21, 20269.959.959.769.779.77-1.81%483,7070.29
Sep 18, 20269.929.959.749.959.95+0.61%1,004,2470.60
Sep 17, 20269.519.959.519.899.89+3.89%963,4030.56
Sep 16, 20269.629.659.529.529.52-0.83%464,5240.27
Sep 15, 20269.709.729.599.609.60-1.03%470,3080.27
Sep 14, 20269.819.829.709.709.70-1.42%449,1680.25
Sep 11, 20269.939.969.769.849.84-1.30%1,005,9830.56
Sep 10, 202610.0010.009.939.979.97-0.30%478,8260.26
Sep 09, 20269.9010.109.8010.0010.00+1.01%1,128,3810.62
Sep 08, 20269.809.909.739.909.90+1.02%933,5960.51
Sep 07, 202610.0510.059.719.809.80-1.61%1,674,8690.91
Sep 04, 202610.1010.109.939.969.96-0.10%891,1370.46
Sep 03, 202610.2010.409.979.979.97-1.77%1,902,3170.96
Sep 02, 202610.3010.3010.0010.1510.15-0.98%1,291,8070.65