Zeng Hsing Industrial Co., Ltd. 1558
TWSE · Taiwan · Consumer Durables
TWD 112.500.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 112.50 | 0.00% | TWD 112.50 | TWD 112.50 | TWD 104.00 | 380.39K |
| 2026-09-30 | TWD 112.50 | -1.32% | TWD 112.50 | TWD 113.50 | TWD 111.00 | 69.17K |
| 2026-09-29 | TWD 114.00 | +1.79% | TWD 111.50 | TWD 114.00 | TWD 111.50 | 165.28K |
| 2026-09-24 | TWD 112.00 | 0.00% | TWD 112.00 | TWD 112.50 | TWD 111.50 | 41.01K |
| 2026-09-23 | TWD 112.00 | +0.45% | TWD 111.00 | TWD 113.00 | TWD 111.00 | 107.16K |
| 2026-09-22 | TWD 111.50 | +0.45% | TWD 110.00 | TWD 112.00 | TWD 110.00 | 135.00K |
| 2026-09-21 | TWD 111.00 | 0.00% | TWD 110.50 | TWD 111.00 | TWD 110.00 | 72.01K |
| 2026-09-18 | TWD 111.00 | +0.91% | TWD 109.00 | TWD 111.00 | TWD 109.00 | 137.12K |
| 2026-09-17 | TWD 110.00 | +0.46% | TWD 108.00 | TWD 111.00 | TWD 108.00 | 177.01K |
| 2026-09-16 | TWD 109.50 | +0.92% | TWD 108.50 | TWD 109.50 | TWD 108.00 | 102.93K |
| 2026-09-15 | TWD 108.50 | +0.93% | TWD 107.50 | TWD 108.50 | TWD 106.50 | 104.21K |
| 2026-09-14 | TWD 107.50 | -0.92% | TWD 108.50 | TWD 108.50 | TWD 107.00 | 117.00K |
| 2026-09-11 | TWD 108.50 | +2.36% | TWD 107.00 | TWD 109.50 | TWD 106.00 | 376.02K |
| 2026-09-10 | TWD 106.00 | -1.40% | TWD 105.50 | TWD 107.00 | TWD 105.50 | 117.08K |
| 2026-09-09 | TWD 107.50 | +1.42% | TWD 107.00 | TWD 107.50 | TWD 106.00 | 128.30K |
| 2026-09-08 | TWD 106.00 | -0.47% | TWD 107.50 | TWD 107.50 | TWD 104.50 | 70.62K |
| 2026-09-07 | TWD 106.50 | 0.00% | TWD 108.00 | TWD 108.00 | TWD 106.00 | 140.23K |
| 2026-09-04 | TWD 106.50 | +0.47% | TWD 106.00 | TWD 106.50 | TWD 105.50 | 78.00K |
| 2026-09-03 | TWD 106.00 | +0.47% | TWD 104.50 | TWD 108.50 | TWD 104.50 | 198.07K |
| 2026-09-02 | TWD 105.50 | +2.43% | TWD 104.00 | TWD 105.50 | TWD 103.50 | 321.11K |
| 2026-09-01 | TWD 103.00 | -0.48% | TWD 104.00 | TWD 104.50 | TWD 103.00 | 162.10K |
| 2026-08-31 | TWD 103.50 | +1.47% | TWD 102.00 | TWD 103.50 | TWD 102.00 | 87.22K |
| 2026-08-28 | TWD 102.00 | 0.00% | TWD 101.00 | TWD 102.50 | TWD 100.50 | 57.70K |
| 2026-08-27 | TWD 102.00 | -0.49% | TWD 101.50 | TWD 102.50 | TWD 100.50 | 111.54K |
| 2026-08-26 | TWD 102.50 | -0.97% | TWD 101.50 | TWD 103.00 | TWD 101.50 | 77.00K |
| 2026-08-25 | TWD 103.50 | +0.98% | TWD 101.50 | TWD 104.00 | TWD 101.00 | 110.05K |
| 2026-08-24 | TWD 102.50 | +2.50% | TWD 100.00 | TWD 103.50 | TWD 99.10 | 105.10K |
| 2026-08-21 | TWD 100.00 | -2.91% | TWD 104.50 | TWD 104.50 | TWD 98.20 | 183.20K |
| 2026-08-20 | TWD 103.00 | +3.31% | TWD 100.00 | TWD 103.00 | TWD 99.80 | 232.04K |
| 2026-08-19 | TWD 99.70 | +0.81% | TWD 98.50 | TWD 100.50 | TWD 98.40 | 187.03K |
| 2026-08-18 | TWD 98.90 | -0.80% | TWD 99.90 | TWD 99.90 | TWD 98.40 | 110.30K |
| 2026-08-17 | TWD 99.70 | +3.21% | TWD 96.60 | TWD 99.90 | TWD 96.40 | 147.00K |
| 2026-08-14 | TWD 96.60 | -0.31% | TWD 96.80 | TWD 96.80 | TWD 96.00 | 99.05K |
| 2026-08-13 | TWD 96.90 | -0.10% | TWD 97.50 | TWD 97.90 | TWD 96.60 | 115.01K |
| 2026-08-12 | TWD 97.00 | +1.68% | TWD 95.60 | TWD 97.40 | TWD 95.60 | 128.03K |
| 2026-08-11 | TWD 95.40 | +0.85% | TWD 94.60 | TWD 95.40 | TWD 94.60 | 140.50K |
| 2026-08-10 | TWD 94.60 | +2.38% | TWD 93.50 | TWD 94.60 | TWD 93.20 | 153.67K |
| 2026-08-07 | TWD 92.40 | +0.98% | TWD 93.10 | TWD 93.10 | TWD 91.50 | 110.00K |
| 2026-08-06 | TWD 91.50 | +0.55% | TWD 90.40 | TWD 91.70 | TWD 90.30 | 73.38K |
| 2026-08-05 | TWD 91.00 | -0.76% | TWD 91.70 | TWD 92.00 | TWD 91.00 | 77.00K |
| 2026-08-04 | TWD 91.70 | +0.55% | TWD 90.20 | TWD 92.00 | TWD 90.20 | 60.00K |
| 2026-08-03 | TWD 91.20 | -0.65% | TWD 91.70 | TWD 91.80 | TWD 90.60 | 111.37K |
| 2026-07-31 | TWD 91.80 | -0.11% | TWD 91.90 | TWD 92.80 | TWD 91.80 | 130.04K |
| 2026-07-30 | TWD 91.90 | +0.77% | TWD 91.50 | TWD 92.50 | TWD 88.90 | 207.15K |
| 2026-07-29 | TWD 91.20 | +2.24% | TWD 89.90 | TWD 91.60 | TWD 89.90 | 184.07K |
| 2026-07-28 | TWD 89.20 | -0.34% | TWD 90.20 | TWD 90.20 | TWD 88.90 | 101.03K |
| 2026-07-27 | TWD 89.50 | -0.89% | TWD 90.20 | TWD 90.20 | TWD 89.10 | 26.04K |
| 2026-07-24 | TWD 90.30 | +0.67% | TWD 90.10 | TWD 90.80 | TWD 88.70 | 78.04K |
| 2026-07-23 | TWD 89.70 | -4.17% | TWD 88.60 | TWD 90.40 | TWD 88.60 | 212.03K |
| 2026-07-22 | TWD 93.60 | -1.16% | TWD 95.10 | TWD 95.10 | TWD 93.30 | 164.30K |
| 2026-07-21 | TWD 94.70 | +0.42% | TWD 94.30 | TWD 96.00 | TWD 93.90 | 267.37K |
| 2026-07-20 | TWD 94.30 | +1.29% | TWD 94.80 | TWD 95.50 | TWD 93.40 | 611.01K |
| 2026-07-17 | TWD 93.10 | -1.59% | TWD 94.30 | TWD 94.30 | TWD 92.40 | 105.03K |
| 2026-07-16 | TWD 94.60 | +1.72% | TWD 92.10 | TWD 94.60 | TWD 92.10 | 133.07K |
| 2026-07-15 | TWD 93.00 | +0.76% | TWD 92.50 | TWD 93.20 | TWD 92.40 | 86.14K |
| 2026-07-14 | TWD 92.30 | -0.32% | TWD 92.10 | TWD 92.60 | TWD 91.00 | 103.30K |
| 2026-07-13 | TWD 92.60 | +0.22% | TWD 92.40 | TWD 92.80 | TWD 92.30 | 45.00K |
| 2026-07-10 | TWD 92.40 | 0.00% | TWD 92.40 | TWD 92.40 | TWD 92.40 | 0 |
| 2026-07-09 | TWD 92.40 | +0.11% | TWD 92.20 | TWD 92.50 | TWD 92.20 | 39.00K |
| 2026-07-08 | TWD 92.30 | -0.32% | TWD 92.00 | TWD 92.60 | TWD 91.90 | 64.00K |
| 2026-07-07 | TWD 92.60 | -0.22% | TWD 92.80 | TWD 92.80 | TWD 92.30 | 66.04K |
| 2026-07-06 | TWD 92.80 | +0.98% | TWD 91.90 | TWD 92.80 | TWD 91.90 | 103.20K |
| 2026-07-03 | TWD 91.90 | +1.21% | TWD 90.80 | TWD 91.90 | TWD 90.80 | 104.01K |
| 2026-07-02 | TWD 90.80 | +0.22% | TWD 90.60 | TWD 91.20 | TWD 90.60 | 37.97K |
| 2026-07-01 | TWD 90.60 | +0.11% | TWD 90.50 | TWD 91.00 | TWD 90.50 | 68.00K |
| 2026-06-30 | TWD 90.50 | +0.11% | TWD 90.40 | TWD 90.90 | TWD 90.10 | 43.00K |
| 2026-06-29 | TWD 90.40 | +0.44% | TWD 91.00 | TWD 91.00 | TWD 90.10 | 47.00K |
| 2026-06-26 | TWD 90.00 | -0.77% | TWD 90.70 | TWD 91.10 | TWD 90.00 | 106.00K |
| 2026-06-25 | TWD 90.70 | 0.00% | TWD 90.60 | TWD 90.80 | TWD 90.50 | 50.30K |
| 2026-06-24 | TWD 90.70 | -0.55% | TWD 90.90 | TWD 91.20 | TWD 90.50 | 52.23K |
| 2026-06-23 | TWD 91.20 | 0.00% | TWD 91.00 | TWD 91.20 | TWD 90.50 | 50.00K |
| 2026-06-22 | TWD 91.20 | -0.33% | TWD 91.00 | TWD 91.40 | TWD 91.00 | 85.15K |
| 2026-06-18 | TWD 91.50 | +0.55% | TWD 91.50 | TWD 91.60 | TWD 91.00 | 57.06K |
| 2026-06-17 | TWD 91.00 | 0.00% | TWD 90.70 | TWD 91.00 | TWD 90.50 | 23.38K |
| 2026-06-16 | TWD 91.00 | +0.55% | TWD 90.50 | TWD 91.30 | TWD 90.50 | 62.40K |
| 2026-06-15 | TWD 90.50 | +0.11% | TWD 90.70 | TWD 91.00 | TWD 90.40 | 59.15K |
| 2026-06-12 | TWD 90.40 | 0.00% | TWD 90.50 | TWD 90.60 | TWD 90.30 | 35.33K |
| 2026-06-11 | TWD 90.40 | -0.22% | TWD 90.30 | TWD 90.80 | TWD 90.10 | 50.36K |
| 2026-06-10 | TWD 90.60 | +0.44% | TWD 90.00 | TWD 90.60 | TWD 90.00 | 30.04K |
| 2026-06-09 | TWD 90.20 | +0.22% | TWD 90.10 | TWD 90.80 | TWD 90.00 | 65.15K |
| 2026-06-08 | TWD 90.00 | -1.96% | TWD 91.50 | TWD 91.50 | TWD 89.60 | 109.37K |
| 2026-06-05 | TWD 91.80 | -0.11% | TWD 91.60 | TWD 91.80 | TWD 91.20 | 44.11K |
| 2026-06-04 | TWD 91.90 | +0.55% | TWD 91.40 | TWD 91.90 | TWD 91.30 | 94.00K |
| 2026-06-03 | TWD 91.40 | +0.33% | TWD 91.10 | TWD 91.50 | TWD 90.80 | 71.37K |
| 2026-06-02 | TWD 91.10 | -0.55% | TWD 91.50 | TWD 91.50 | TWD 91.00 | 29.50K |
| 2026-06-01 | TWD 91.60 | 0.00% | TWD 91.80 | TWD 91.80 | TWD 90.60 | 104.00K |
| 2026-05-29 | TWD 91.60 | +0.44% | TWD 91.20 | TWD 91.80 | TWD 90.80 | 42.00K |
| 2026-05-28 | TWD 91.20 | +0.55% | TWD 90.70 | TWD 91.30 | TWD 90.50 | 69.00K |
| 2026-05-27 | TWD 90.70 | -0.87% | TWD 91.50 | TWD 91.60 | TWD 90.50 | 101.05K |
| 2026-05-26 | TWD 91.50 | +1.55% | TWD 93.00 | TWD 93.80 | TWD 91.20 | 125.00K |