ZongTai Real Estate Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	37.981	38.173	36.539	37.164	37.164	5,447,684
2024-08-01	37.548	38.365	37.115	38.173	38.173	4,207,663
2024-07-31	36.875	37.692	36.731	37.452	37.452	4,660,299
2024-07-30	36.827	37.067	35.962	36.875	36.875	2,209,864
2024-07-29	36.587	37.260	36.346	36.587	36.587	5,112,047
2024-07-26	35.240	36.346	35.192	36.346	36.346	3,172,813
2024-07-23	35.577	36.635	35.577	36.250	36.250	4,658,785
2024-07-22	35.914	35.914	34.519	35.577	35.577	4,836,459
2024-07-19	36.683	36.923	35.385	35.962	35.962	4,672,915
2024-07-18	36.394	36.971	35.962	36.539	36.539	3,874,243
2024-07-17	36.923	37.308	36.346	36.490	36.490	5,408,658
2024-07-16	35.673	36.875	35.577	36.779	36.779	6,229,379
2024-07-15	34.808	36.058	34.664	35.577	35.577	8,517,230
2024-07-12	34.664	34.952	34.279	34.615	34.615	2,148,387
2024-07-11	34.519	34.856	34.231	34.471	34.471	4,341,034
2024-07-10	33.702	34.664	33.702	34.423	34.423	3,439,818
2024-07-09	33.942	33.942	33.317	33.702	33.702	2,108,775
2024-07-08	33.942	35.289	33.798	33.846	33.846	3,537,471
2024-07-05	34.231	34.423	33.750	33.942	33.942	1,845,049
2024-07-04	34.375	34.519	34.087	34.327	34.327	1,854,352
2024-07-03	34.423	34.471	34.135	34.279	34.279	1,324,863
2024-07-02	34.279	34.471	33.798	34.327	34.327	1,923,668
2024-07-01	33.317	34.615	32.981	34.279	34.279	3,965,145
2024-06-28	33.462	33.654	33.269	33.317	33.317	1,255,065
2024-06-27	33.510	33.654	33.173	33.462	33.462	1,247,087
2024-06-26	33.606	33.798	33.510	33.654	33.654	1,200,878
2024-06-25	33.606	33.750	33.173	33.654	33.654	1,516,610
2024-06-24	32.981	33.414	32.789	33.414	33.414	1,439,479
2024-06-21	33.173	33.221	32.933	32.981	32.981	1,227,343
2024-06-20	33.317	33.510	33.077	33.173	33.173	1,140,544
2024-06-19	33.221	33.510	32.933	33.317	33.317	1,684,842
2024-06-18	33.269	33.365	33.029	33.317	33.317	1,075,620
2024-06-17	33.654	33.846	32.981	33.173	33.173	2,087,423
2024-06-14	32.933	33.846	32.885	33.317	33.317	2,327,993
2024-06-13	33.125	33.750	32.740	32.933	32.933	2,101,221
2024-06-12	33.942	33.990	32.837	32.981	32.981	3,996,801
2024-06-11	34.615	34.664	33.510	33.990	33.990	4,351,450
2024-06-07	33.173	34.712	33.173	34.279	34.279	8,522,760
2024-06-06	33.029	33.510	32.500	33.077	33.077	2,654,580
2024-06-05	33.365	33.558	32.933	33.029	33.029	3,177,994
2024-06-04	33.125	33.414	32.789	33.365	33.365	3,570,858
2024-06-03	32.596	33.125	32.308	33.029	33.029	2,972,122
2024-05-31	31.923	33.221	31.923	32.404	32.404	4,493,022
2024-05-30	31.827	31.971	31.490	31.635	31.635	1,202,066
2024-05-29	31.731	32.212	31.539	31.971	31.971	1,806,365
2024-05-28	31.779	32.019	31.779	31.779	31.779	1,743,238
2024-05-27	31.779	32.164	31.587	31.923	31.923	1,619,724
2024-05-24	31.298	32.115	31.250	31.779	31.779	1,420,598
2024-05-23	32.789	32.789	31.490	31.683	31.683	3,543,878
2024-05-22	32.789	33.077	32.452	32.837	32.837	1,866,658
2024-05-21	32.548	33.077	32.356	32.789	32.789	2,486,553
2024-05-20	32.644	32.981	32.308	32.644	32.644	2,843,217
2024-05-17	32.644	32.981	32.452	32.644	32.644	2,659,044
2024-05-16	31.971	33.029	31.683	32.644	32.644	5,203,230
2024-05-15	31.587	31.923	31.346	31.683	31.683	1,673,557
2024-05-14	32.356	32.356	31.442	31.539	31.539	2,910,358
2024-05-13	31.346	32.692	31.106	32.356	32.356	4,375,555
2024-05-10	30.865	31.250	30.577	31.202	31.202	2,811,315
2024-05-09	31.539	31.875	30.817	30.817	30.817	3,694,604
2024-05-08	32.789	33.029	31.250	31.490	31.490	7,767,572

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-18	5.7810 TWD
2022-06-23	1.5000 TWD
2021-08-26	4.4000 TWD
2020-07-08	3.0000 TWD
2019-06-27	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.