Taiwan - Delayed Quote TWD

Zig Sheng Industrial Co., Ltd. (1455.TW)

Compare
9.28
-0.10
(-1.07%)
At close: 1:30:09 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20259.389.389.229.289.28339,173
Jan 17, 20259.319.429.309.389.38218,432
Jan 16, 20259.499.499.309.309.30455,321
Jan 15, 20259.309.449.219.329.32214,000
Jan 14, 20259.149.269.149.219.21226,230
Jan 13, 20259.369.368.969.149.14774,127
Jan 10, 20259.449.459.229.369.36858,961
Jan 9, 20259.769.769.439.439.43741,041
Jan 8, 20259.639.779.529.779.77355,114
Jan 7, 20259.859.879.619.629.62435,750
Jan 6, 20259.799.809.689.809.80325,063
Jan 3, 20259.869.929.769.769.76859,465
Jan 2, 20259.649.959.639.959.95661,362
Dec 31, 20249.869.939.769.789.78504,712
Dec 30, 20249.889.999.849.869.86236,646
Dec 27, 20249.959.959.859.889.88354,115
Dec 26, 202410.1010.109.919.949.94439,140
Dec 25, 20249.7710.109.7610.0510.05994,271
Dec 24, 20249.709.769.659.659.65283,957
Dec 23, 20249.649.749.649.689.68173,200
Dec 20, 20249.689.739.539.619.61651,447
Dec 19, 20249.709.789.639.689.68379,020
Dec 18, 20249.689.729.609.729.72343,306
Dec 17, 20249.529.709.529.669.66420,742
Dec 16, 20249.559.699.499.499.49540,001
Dec 13, 20249.739.739.529.559.55975,536
Dec 12, 20249.759.949.739.739.73403,232
Dec 11, 20249.959.959.729.739.731,528,842
Dec 10, 20249.9810.109.939.949.94430,201
Dec 9, 202410.0010.009.939.979.97393,417
Dec 6, 202410.0010.059.9910.0010.00390,454
Dec 5, 202410.0510.109.9910.0010.00231,583
Dec 4, 202410.1010.1010.0010.0510.05199,396
Dec 3, 202410.0510.1510.0010.0510.05399,700
Dec 2, 202410.0010.1010.0010.0010.00237,826
Nov 29, 20249.9910.009.8410.0010.00600,914
Nov 28, 202410.0010.059.909.999.99696,779
Nov 27, 202410.1510.2010.0010.0010.00439,300
Nov 26, 202410.1510.2010.1010.1510.15277,237
Nov 25, 202410.1510.1510.0510.1510.15348,171
Nov 22, 202410.1010.1510.0010.0510.05537,650
Nov 21, 202410.0510.109.9910.0510.05300,493
Nov 20, 202410.1010.1010.1010.1010.10286,708
Nov 19, 202410.1010.2010.0010.1010.10318,100
Nov 18, 202410.1010.1510.0010.0510.05590,049
Nov 15, 20249.8910.209.8910.0510.05709,326
Nov 14, 202410.0510.059.869.879.871,088,100
Nov 13, 202410.0510.1510.0010.0510.05530,319
Nov 12, 202410.1010.1010.0010.0510.05630,536
Nov 11, 202410.2510.2510.1510.1510.15627,009
Nov 8, 202410.5010.5010.2510.3010.30473,362
Nov 7, 202410.2510.5010.2510.4510.45380,910
Nov 6, 202410.3510.4010.2510.2510.25322,885
Nov 5, 202410.3010.4010.3010.3510.35203,624
Nov 4, 202410.3510.3510.2510.3010.30204,210
Nov 1, 202410.2510.3510.1510.3510.35299,406
Oct 30, 202410.4510.5010.2510.2510.25362,274
Oct 29, 202410.4010.4010.2510.3510.35540,713
Oct 28, 202410.4510.5010.3510.4510.45256,080
Oct 25, 202410.3510.4510.3010.4010.40266,030
Oct 24, 202410.4010.4010.2510.3010.30670,312
Oct 23, 202410.4510.6010.3510.4510.45680,869
Oct 22, 202410.4010.4510.2510.4510.45579,339
Oct 21, 202410.5510.5510.3510.3510.35489,836
Oct 18, 202410.5510.6010.4010.4510.45634,845
Oct 17, 202410.4510.6510.4010.5510.55533,653
Oct 16, 202410.4510.4510.3010.4510.45689,051
Oct 15, 202410.5510.6010.4510.4510.45543,293
Oct 14, 202410.5510.6010.4510.5510.55589,117
Oct 11, 202410.6010.6510.5010.5510.55444,820
Oct 9, 202410.9010.9010.5510.5510.551,077,367
Oct 8, 202411.0011.0510.8010.8510.85877,031
Oct 7, 202411.1011.3011.0011.1011.10517,233
Oct 4, 202411.1511.2011.0011.0511.05468,196
Oct 1, 202411.2511.2511.1011.2011.20311,430
Sep 30, 202411.4011.4011.1011.1511.15627,300
Sep 27, 202411.0011.4011.0011.4011.401,062,613
Sep 26, 202411.1511.1510.9510.9510.95601,967
Sep 25, 202411.2011.3511.0511.1011.10962,651
Sep 24, 202411.2511.2511.1011.2011.20521,230
Sep 23, 202411.3011.4011.1511.2511.25651,263
Sep 20, 202411.4011.5011.2011.3011.30729,042
Sep 19, 202411.4011.4511.2511.4011.40663,200
Sep 18, 202411.3011.5511.3011.4011.40965,200
Sep 16, 202411.2511.4011.2511.2511.25531,000
Sep 13, 202410.9011.3010.9011.2511.251,415,919
Sep 12, 202410.9010.9510.8010.9010.90446,559
Sep 11, 202410.7010.9010.7010.8010.80441,120
Sep 10, 202410.8510.9010.6510.6510.65781,731
Sep 9, 202410.6010.8510.4510.7510.75967,263
Sep 6, 202410.8510.8510.6510.8510.851,111,353
Sep 5, 202410.8010.9010.6510.7510.75716,002
Sep 4, 202411.0011.0010.5510.6510.651,729,438
Sep 3, 202411.4011.4511.2511.2511.25688,309
Sep 2, 202411.5011.5011.2511.3011.30894,671
Aug 30, 202411.5511.5511.4011.4511.45843,937
Aug 29, 202411.4511.5511.4011.4511.45576,957
Aug 28, 202411.6511.6511.5011.5511.55645,010
Aug 27, 202411.5011.5511.4011.5011.50256,210
Aug 26, 202411.4011.7511.4011.4511.45822,200
Aug 23, 202411.5011.5011.2511.4011.40857,195
Aug 22, 202411.5011.5511.4011.5511.55441,154
Aug 21, 202411.4511.5511.3511.4011.40407,180
Aug 20, 202411.6011.6011.4011.4511.45651,161
Aug 19, 202411.6011.7011.5011.5511.55589,161
Aug 16, 202411.5011.6511.4511.5511.55818,846
Aug 15, 202411.5011.6011.3511.4011.40581,162
Aug 14, 202411.5011.7011.4011.4511.451,070,275
Aug 13, 202411.7011.7011.3511.4011.401,421,100
Aug 12, 202411.7512.1011.5011.6011.602,535,369
Aug 9, 202412.0512.3512.0012.0012.001,356,097
Aug 8, 202412.9012.9011.8012.0512.052,308,157
Aug 7, 202411.4511.9011.4011.8011.801,167,097
Aug 6, 202411.7011.8010.5011.4011.403,243,200
Aug 5, 202412.6012.6011.5511.5511.553,100,018
Aug 2, 202413.1513.1512.7512.8012.80959,010
Aug 1, 202413.0013.3013.0013.2513.25920,177
Jul 31, 202412.9513.0512.9012.9512.95568,000
Jul 30, 202413.0513.1512.8513.1513.15711,084
Jul 29, 202412.9513.2012.9512.9512.95808,010
Jul 26, 202412.9013.0012.6512.9012.90642,794
Jul 23, 202412.8513.1512.8513.0013.00870,523
Jul 22, 202413.0013.1012.6012.7512.752,586,097
Jul 19, 202413.7513.7512.9512.9512.954,492,912
Jul 18, 202413.8513.9513.6013.6513.651,471,350
Jul 17, 202413.8013.9013.7513.7513.751,579,887
Jul 16, 202413.6513.9513.6513.6513.651,587,192
Jul 15, 202413.8513.8513.5513.6013.60757,119
Jul 12, 202413.6514.0013.4513.6013.602,254,075
Jul 11, 202413.7513.7513.5513.6013.601,281,100
Jul 10, 202413.8014.0013.6513.7513.751,042,015
Jul 9, 202414.3014.3013.7013.8513.851,730,455
Jul 8, 202414.2014.4514.1014.1514.152,657,256
Jul 5, 202413.6514.3013.5514.1514.153,409,455
Jul 4, 202413.6513.6513.4513.6013.601,134,723
Jul 3, 202413.5013.8513.3513.5513.551,370,406
Jul 2, 202413.4513.4513.2013.3513.351,563,680
Jul 1, 202413.5513.6513.4513.4513.451,133,891
Jun 28, 202413.8513.9013.5513.6013.601,198,594
Jun 27, 202413.5513.7013.2013.7013.702,192,190
Jun 26, 202413.9514.0013.5513.6513.653,206,153
Jun 25, 202414.1514.1513.8514.0014.001,132,745
Jun 24, 202414.1014.2014.0014.0014.001,259,604
Jun 21, 202414.1014.1514.0014.0514.051,176,354
Jun 20, 202414.2014.2514.0014.0514.051,652,219
Jun 19, 202414.2014.2014.0014.0514.052,244,865
Jun 18, 202414.5014.5014.2014.2014.201,290,395
Jun 17, 202414.6014.6514.2014.3514.351,595,989
Jun 14, 202414.3514.7514.2514.5014.502,857,368
Jun 13, 202414.1014.4513.9014.3014.302,737,914
Jun 12, 202415.0015.0513.8514.1514.156,439,157
Jun 11, 202415.3015.5014.6014.7514.757,053,350
Jun 7, 202414.7015.6014.6015.0015.0013,542,396
Jun 6, 202415.2015.3014.4514.5514.556,545,118
Jun 5, 202414.5015.0014.4014.9014.9010,607,660
Jun 4, 202414.0014.3013.6514.2014.203,402,719
Jun 3, 202414.2514.2513.8013.9013.901,857,000
May 31, 202413.8014.5513.7014.2014.202,668,304
May 30, 202413.9013.9513.6513.8013.801,460,769
May 29, 202414.3014.3513.9013.9013.901,806,280
May 28, 202414.5014.6014.1514.2514.251,984,501
May 27, 202414.4014.5014.2514.4514.451,218,589
May 24, 202414.2514.4514.1514.3514.351,012,521
May 23, 202414.5514.6514.2014.4014.402,167,279
May 22, 202414.6515.0514.5014.5514.552,481,986
May 21, 202414.6514.7014.3514.6514.651,586,005
May 20, 202414.7014.8514.4514.6014.601,675,350
May 17, 202414.9515.1514.6014.7014.704,772,993
May 16, 202413.8515.2013.8015.0515.058,594,947
May 15, 202413.8013.9513.6513.8513.851,129,596
May 14, 202413.9513.9513.6013.8013.801,550,005
May 13, 202414.2514.2513.5513.9513.952,899,500
May 10, 202414.1514.2514.0514.2014.201,126,592
May 9, 202414.4514.4514.1514.1514.15739,879
May 8, 202414.2514.4514.0014.4014.401,156,397
May 7, 202414.3014.5013.9514.1514.151,780,610
May 6, 202414.3514.7514.1514.2514.252,544,315
May 3, 202414.5514.5514.1514.2014.201,918,400
May 2, 202414.9015.0514.2014.4514.454,300,837
Apr 30, 202415.3015.7014.8014.9014.904,284,517
Apr 29, 202415.2015.8015.1015.3015.307,205,269
Apr 26, 202414.8515.0514.5515.0515.054,795,135
Apr 25, 202414.7514.9014.3514.7514.754,515,554
Apr 24, 202414.6514.9514.4014.6514.659,153,250
Apr 23, 202413.8014.4513.6014.4514.457,533,267
Apr 22, 202413.0013.9513.0013.8013.809,038,313
Apr 19, 202412.7013.0012.3512.9012.904,042,250
Apr 18, 202412.6012.6012.3512.5512.552,044,399
Apr 17, 202412.6512.7012.4512.6512.651,700,050
Apr 16, 202412.7012.8012.3512.6012.602,902,400
Apr 15, 202413.2013.2012.6012.8012.805,063,200
Apr 12, 202413.7513.7513.1513.3013.304,151,485
Apr 11, 202414.3014.4513.7013.7513.755,301,902
Apr 10, 202414.5014.6014.2014.2514.253,607,999
Apr 9, 202414.9014.9514.5014.6014.602,409,733
Apr 8, 202414.5514.9014.4514.7514.751,870,318
Apr 3, 202414.8015.0014.4014.5514.552,802,515
Apr 2, 202415.1515.2514.6014.8514.856,167,985
Apr 1, 202414.4515.1514.4514.9014.905,906,274
Mar 29, 202414.8015.2014.1014.4014.405,884,000
Mar 28, 202414.9015.2014.7014.8014.803,224,000
Mar 27, 202414.4015.0014.4014.9514.955,789,127
Mar 26, 202414.7015.4014.3014.4014.409,921,739
Mar 25, 202414.5014.7514.3514.6514.652,528,173
Mar 22, 202414.3015.3014.1514.5014.507,374,186
Mar 21, 202414.3514.4014.1014.2514.253,368,800
Mar 20, 202414.4514.7514.2014.3514.353,831,907
Mar 19, 202414.2514.4514.1514.3514.352,527,300
Mar 18, 202414.7514.7514.3014.3014.303,232,349
Mar 15, 202415.5015.5014.5514.5514.558,699,487
Mar 14, 202414.4515.6014.3015.2015.2015,876,639
Mar 13, 202414.8014.8514.1514.5014.5010,105,936
Mar 12, 202414.1015.2514.1014.5514.5525,566,542
Mar 11, 202413.6514.1013.5013.9013.905,455,030
Mar 8, 202413.2513.7013.0513.5013.504,942,427
Mar 7, 202413.6013.8013.2013.2013.205,315,348
Mar 6, 202412.9013.6512.7013.5513.558,515,143
Mar 5, 202412.3513.5012.0012.9512.9513,721,604
Mar 4, 202412.5512.6512.3012.3012.302,005,462
Mar 1, 202412.6012.7012.4012.5512.552,054,560
Feb 29, 202412.5512.7512.4512.6012.602,813,861
Feb 27, 202412.4012.6512.1012.6012.603,823,082
Feb 26, 202412.1512.5512.1512.4012.404,111,683
Feb 23, 202412.3012.3012.1012.1512.152,928,392
Feb 22, 202412.5512.7512.1012.3512.355,760,522
Feb 21, 202411.4012.5011.4012.4512.4511,285,974
Feb 20, 202411.7012.4511.6011.6011.6014,493,287
Feb 19, 202410.6511.5510.6511.5511.556,132,758
Feb 16, 202410.2510.5510.2510.5010.50924,117
Feb 15, 202410.2010.2010.1010.1510.15363,057
Feb 5, 202410.1510.2010.0510.1510.15425,860
Feb 2, 202410.1510.1510.0010.1010.10458,397
Feb 1, 202410.2010.2510.0010.1010.10877,000
Jan 31, 202410.2010.2010.0510.1010.10465,510
Jan 30, 202410.3010.3010.2010.2010.20185,396
Jan 29, 202410.3010.4010.2510.3010.30307,080
Jan 26, 202410.4510.4510.3010.3510.35262,529
Jan 25, 202410.4510.4510.4010.4010.40200,082
Jan 24, 202410.3010.4510.3010.4510.45709,643
Jan 23, 202410.2510.3010.2010.3010.30162,158
Jan 22, 202410.2510.3010.2010.2010.20406,927

Related Tickers

1447.TW Li Peng Enterprise Co., Ltd.
7.11
-0.84%
 
1459.TW Lan Fa Textile Co., Ltd.
9.36
0.00%
 
1457.TW Yi Jinn Industrial Co., Ltd.
19.65
0.00%
 
1460.TW Everest Textile Co., Ltd.
7.13
+0.42%
 
1444.TW Lealea Enterprise Co., Ltd.
8.44
0.00%
 
1452.TW Hong Yi Fiber Ind. Co., Ltd.
14.85
-0.34%
 
1440.TW Tainan Spinning Co., Ltd.
13.70
+0.37%
 
1464.TW De Licacy Industrial Co., Ltd.
17.60
+0.86%
 
1414.TW Tung Ho Textile Co., Ltd.
24.50
-1.61%
 
1454.TW Taiwan Taffeta Fabric Co., Ltd.
15.20
+1.00%