Zig Sheng Ind. Co., Ltd 1455
TWSE · Taiwan · Process Industries
TWD 10.00+0.16 (+1.63%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 10.00 | +1.63% | TWD 9.83 | TWD 10.05 | TWD 9.81 | 1.20M |
| 2026-10-01 | TWD 9.84 | -1.01% | TWD 9.94 | TWD 9.95 | TWD 9.81 | 321.02K |
| 2026-09-30 | TWD 9.94 | +2.69% | TWD 9.77 | TWD 9.95 | TWD 9.74 | 806.04K |
| 2026-09-29 | TWD 9.68 | 0.00% | TWD 9.69 | TWD 9.76 | TWD 9.66 | 517.00K |
| 2026-09-24 | TWD 9.68 | -0.51% | TWD 9.74 | TWD 9.74 | TWD 9.67 | 205.24K |
| 2026-09-23 | TWD 9.73 | +0.21% | TWD 9.78 | TWD 9.82 | TWD 9.72 | 300.71K |
| 2026-09-22 | TWD 9.71 | -0.61% | TWD 9.85 | TWD 9.85 | TWD 9.70 | 407.10K |
| 2026-09-21 | TWD 9.77 | -1.81% | TWD 9.95 | TWD 9.95 | TWD 9.76 | 479.51K |
| 2026-09-18 | TWD 9.95 | +0.61% | TWD 9.92 | TWD 9.95 | TWD 9.74 | 997.88K |
| 2026-09-17 | TWD 9.89 | +3.89% | TWD 9.51 | TWD 9.95 | TWD 9.51 | 956.17K |
| 2026-09-16 | TWD 9.52 | -0.83% | TWD 9.62 | TWD 9.65 | TWD 9.52 | 460.01K |
| 2026-09-15 | TWD 9.60 | -1.03% | TWD 9.70 | TWD 9.72 | TWD 9.59 | 462.20K |
| 2026-09-14 | TWD 9.70 | -1.42% | TWD 9.81 | TWD 9.82 | TWD 9.70 | 445.10K |
| 2026-09-11 | TWD 9.84 | -1.30% | TWD 9.93 | TWD 9.96 | TWD 9.76 | 1.00M |
| 2026-09-10 | TWD 9.97 | -0.30% | TWD 10.00 | TWD 10.00 | TWD 9.93 | 476.00K |
| 2026-09-09 | TWD 10.00 | +1.01% | TWD 9.90 | TWD 10.10 | TWD 9.80 | 1.13M |
| 2026-09-08 | TWD 9.90 | +1.02% | TWD 9.80 | TWD 9.90 | TWD 9.73 | 929.60K |
| 2026-09-07 | TWD 9.80 | -1.61% | TWD 10.05 | TWD 10.05 | TWD 9.71 | 1.67M |
| 2026-09-04 | TWD 9.96 | -0.10% | TWD 10.10 | TWD 10.10 | TWD 9.93 | 886.76K |
| 2026-09-03 | TWD 9.97 | -1.77% | TWD 10.20 | TWD 10.40 | TWD 9.97 | 1.89M |
| 2026-09-02 | TWD 10.15 | -0.98% | TWD 10.30 | TWD 10.30 | TWD 10.00 | 1.29M |
| 2026-09-01 | TWD 10.25 | +2.50% | TWD 10.00 | TWD 10.60 | TWD 10.00 | 3.33M |
| 2026-08-31 | TWD 10.00 | +0.30% | TWD 10.00 | TWD 10.10 | TWD 9.95 | 840.51K |
| 2026-08-28 | TWD 9.97 | -0.10% | TWD 10.00 | TWD 10.05 | TWD 9.97 | 897.62K |
| 2026-08-27 | TWD 9.98 | -0.10% | TWD 9.98 | TWD 10.05 | TWD 9.92 | 723.04K |
| 2026-08-26 | TWD 9.99 | +0.50% | TWD 9.99 | TWD 10.00 | TWD 9.87 | 629.73K |
| 2026-08-25 | TWD 9.94 | -0.60% | TWD 10.00 | TWD 10.05 | TWD 9.85 | 850.33K |
| 2026-08-24 | TWD 10.00 | -0.99% | TWD 10.20 | TWD 10.25 | TWD 9.95 | 1.50M |
| 2026-08-21 | TWD 10.10 | +1.00% | TWD 10.10 | TWD 10.35 | TWD 10.00 | 2.14M |
| 2026-08-20 | TWD 10.00 | +0.10% | TWD 10.05 | TWD 10.10 | TWD 9.93 | 1.27M |
| 2026-08-19 | TWD 9.99 | -0.10% | TWD 10.00 | TWD 10.10 | TWD 9.88 | 1.28M |
| 2026-08-18 | TWD 10.00 | +0.60% | TWD 9.99 | TWD 10.10 | TWD 9.87 | 1.64M |
| 2026-08-17 | TWD 9.94 | +1.74% | TWD 9.78 | TWD 9.95 | TWD 9.61 | 931.21K |
| 2026-08-14 | TWD 9.77 | -1.21% | TWD 9.94 | TWD 9.94 | TWD 9.71 | 775.11K |
| 2026-08-13 | TWD 9.89 | -0.80% | TWD 10.00 | TWD 10.05 | TWD 9.80 | 1.41M |
| 2026-08-12 | TWD 9.97 | +3.85% | TWD 9.61 | TWD 9.99 | TWD 9.61 | 2.06M |
| 2026-08-11 | TWD 9.60 | -3.03% | TWD 9.80 | TWD 9.81 | TWD 9.30 | 2.11M |
| 2026-08-10 | TWD 9.90 | +10.00% | TWD 9.35 | TWD 9.90 | TWD 9.35 | 5.12M |
| 2026-08-07 | TWD 9.00 | +1.35% | TWD 8.86 | TWD 9.10 | TWD 8.86 | 657.05K |
| 2026-08-06 | TWD 8.88 | +0.34% | TWD 8.86 | TWD 8.88 | TWD 8.74 | 629.66K |
| 2026-08-05 | TWD 8.85 | +1.37% | TWD 8.86 | TWD 8.86 | TWD 8.70 | 510.40K |
| 2026-08-04 | TWD 8.73 | +1.51% | TWD 8.56 | TWD 8.77 | TWD 8.52 | 561.27K |
| 2026-08-03 | TWD 8.60 | +0.58% | TWD 8.55 | TWD 8.68 | TWD 8.47 | 470.19K |
| 2026-07-31 | TWD 8.55 | -0.35% | TWD 8.75 | TWD 8.75 | TWD 8.55 | 753.04K |
| 2026-07-30 | TWD 8.58 | -0.92% | TWD 8.68 | TWD 8.78 | TWD 8.53 | 792.50K |
| 2026-07-29 | TWD 8.66 | -2.91% | TWD 8.96 | TWD 8.97 | TWD 8.55 | 1.37M |
| 2026-07-28 | TWD 8.92 | -0.45% | TWD 8.96 | TWD 8.97 | TWD 8.74 | 788.00K |
| 2026-07-27 | TWD 8.96 | -1.75% | TWD 9.16 | TWD 9.16 | TWD 8.93 | 526.69K |
| 2026-07-24 | TWD 9.12 | +1.22% | TWD 9.01 | TWD 9.12 | TWD 9.01 | 329.76K |
| 2026-07-23 | TWD 9.01 | -1.42% | TWD 9.20 | TWD 9.22 | TWD 8.94 | 1.01M |
| 2026-07-22 | TWD 9.14 | -0.98% | TWD 9.25 | TWD 9.27 | TWD 9.13 | 740.16K |
| 2026-07-21 | TWD 9.23 | +1.32% | TWD 9.16 | TWD 9.36 | TWD 9.09 | 556.01K |
| 2026-07-20 | TWD 9.11 | -0.76% | TWD 9.19 | TWD 9.28 | TWD 8.98 | 1.01M |
| 2026-07-17 | TWD 9.18 | -1.61% | TWD 9.28 | TWD 9.36 | TWD 9.12 | 1.70M |
| 2026-07-16 | TWD 9.33 | -1.17% | TWD 9.43 | TWD 9.44 | TWD 9.25 | 1.00M |
| 2026-07-15 | TWD 9.44 | +3.74% | TWD 9.11 | TWD 9.49 | TWD 9.11 | 1.42M |
| 2026-07-14 | TWD 9.10 | -0.22% | TWD 9.10 | TWD 9.16 | TWD 8.92 | 1.55M |
| 2026-07-13 | TWD 9.12 | -1.94% | TWD 9.50 | TWD 9.50 | TWD 9.07 | 1.69M |
| 2026-07-10 | TWD 9.30 | 0.00% | TWD 9.30 | TWD 9.30 | TWD 9.30 | 0 |
| 2026-07-09 | TWD 9.30 | -7.46% | TWD 10.00 | TWD 10.00 | TWD 9.30 | 3.72M |
| 2026-07-08 | TWD 10.05 | -2.90% | TWD 10.40 | TWD 10.60 | TWD 9.86 | 3.07M |
| 2026-07-07 | TWD 10.35 | -5.05% | TWD 10.95 | TWD 10.95 | TWD 10.25 | 3.88M |
| 2026-07-06 | TWD 10.90 | -0.91% | TWD 12.05 | TWD 12.10 | TWD 10.75 | 15.00M |
| 2026-07-03 | TWD 11.00 | +7.84% | TWD 10.20 | TWD 11.00 | TWD 10.20 | 7.45M |
| 2026-07-02 | TWD 10.20 | +4.19% | TWD 9.75 | TWD 10.45 | TWD 9.75 | 4.85M |
| 2026-07-01 | TWD 9.79 | -2.10% | TWD 10.05 | TWD 10.15 | TWD 9.65 | 2.17M |
| 2026-06-30 | TWD 10.00 | +4.06% | TWD 9.77 | TWD 10.10 | TWD 9.65 | 2.39M |
| 2026-06-29 | TWD 9.61 | +0.84% | TWD 9.52 | TWD 10.05 | TWD 9.52 | 1.30M |
| 2026-06-26 | TWD 9.53 | -0.21% | TWD 9.55 | TWD 9.65 | TWD 9.43 | 1.14M |
| 2026-06-25 | TWD 9.55 | 0.00% | TWD 9.64 | TWD 9.64 | TWD 9.50 | 380.21K |
| 2026-06-24 | TWD 9.55 | +1.60% | TWD 9.32 | TWD 9.57 | TWD 9.31 | 647.10K |
| 2026-06-23 | TWD 9.40 | -3.69% | TWD 9.76 | TWD 9.83 | TWD 9.40 | 1.98M |
| 2026-06-22 | TWD 9.76 | -4.31% | TWD 10.20 | TWD 10.25 | TWD 9.75 | 2.68M |
| 2026-06-18 | TWD 10.20 | +3.87% | TWD 9.82 | TWD 10.35 | TWD 9.70 | 4.63M |
| 2026-06-17 | TWD 9.82 | -1.41% | TWD 10.00 | TWD 10.00 | TWD 9.76 | 1.75M |
| 2026-06-16 | TWD 9.96 | -0.30% | TWD 9.91 | TWD 10.00 | TWD 9.90 | 1.49M |
| 2026-06-15 | TWD 9.99 | 0.00% | TWD 10.05 | TWD 10.10 | TWD 9.92 | 1.76M |
| 2026-06-12 | TWD 9.99 | +1.32% | TWD 9.99 | TWD 10.05 | TWD 9.85 | 1.72M |
| 2026-06-11 | TWD 9.86 | +0.10% | TWD 9.81 | TWD 9.99 | TWD 9.66 | 1.96M |
| 2026-06-10 | TWD 9.85 | -1.10% | TWD 9.96 | TWD 10.00 | TWD 9.76 | 2.22M |
| 2026-06-09 | TWD 9.96 | -0.40% | TWD 10.05 | TWD 10.20 | TWD 9.61 | 6.35M |
| 2026-06-08 | TWD 10.00 | +9.89% | TWD 8.74 | TWD 10.00 | TWD 8.60 | 4.88M |
| 2026-06-05 | TWD 9.10 | -2.47% | TWD 9.35 | TWD 9.35 | TWD 9.03 | 1.21M |
| 2026-06-04 | TWD 9.33 | -0.74% | TWD 9.30 | TWD 9.40 | TWD 9.12 | 1.87M |
| 2026-06-03 | TWD 9.40 | +2.17% | TWD 9.30 | TWD 9.55 | TWD 9.16 | 2.73M |
| 2026-06-02 | TWD 9.20 | +2.00% | TWD 9.07 | TWD 9.35 | TWD 8.99 | 1.89M |
| 2026-06-01 | TWD 9.02 | +4.76% | TWD 8.61 | TWD 9.07 | TWD 8.52 | 1.41M |
| 2026-05-29 | TWD 8.61 | 0.00% | TWD 8.69 | TWD 8.69 | TWD 8.45 | 1.05M |
| 2026-05-28 | TWD 8.61 | +6.03% | TWD 8.15 | TWD 8.88 | TWD 8.15 | 2.09M |
| 2026-05-27 | TWD 8.12 | +1.25% | TWD 8.00 | TWD 8.13 | TWD 7.99 | 788.30K |