ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	34.519	34.952	32.837	32.933	32.933	12,178,887
2024-05-06	33.702	34.760	33.173	34.664	34.664	10,694,486
2024-05-03	33.365	33.942	32.740	33.558	33.558	6,918,345
2024-05-02	32.260	33.414	32.115	33.221	33.221	8,712,012
2024-04-30	32.452	32.644	31.442	32.308	32.308	5,263,606
2024-04-29	31.346	32.885	31.154	32.452	32.452	12,076,832
2024-04-26	30.192	31.250	29.856	30.865	30.865	7,159,056
2024-04-25	29.615	30.481	29.567	29.856	29.856	4,636,001
2024-04-24	29.808	29.904	29.375	29.423	29.423	1,781,955
2024-04-23	29.471	29.904	28.942	29.664	29.664	2,102,672
2024-04-22	29.808	30.385	29.039	29.423	29.423	5,426,056
2024-04-19	30.096	30.240	28.846	29.808	29.808	4,786,704
2024-04-18	29.760	30.433	29.519	30.096	30.096	4,339,480
2024-04-17	28.606	29.808	28.606	29.760	29.760	2,811,962
2024-04-16	29.423	29.423	28.462	28.702	28.702	4,042,801
2024-04-15	28.942	30.240	28.894	29.615	29.615	6,947,847
2024-04-12	28.846	29.087	28.462	28.942	28.942	2,424,865
2024-04-11	28.942	29.135	28.558	28.798	28.798	3,030,358
2024-04-10	27.885	29.279	27.837	29.135	29.135	5,805,610
2024-04-09	27.789	28.029	27.644	27.789	27.789	1,597,282
2024-04-08	27.260	27.885	27.260	27.789	27.789	1,907,847
2024-04-03	27.404	27.404	27.164	27.356	27.356	1,347,549
2024-04-02	27.692	27.692	27.404	27.548	27.548	1,454,720
2024-04-01	27.308	27.933	27.260	27.692	27.692	2,736,680
2024-03-29	27.067	27.308	26.923	26.971	26.971	756,080
2024-03-28	27.356	27.500	26.971	27.115	27.115	1,394,958
2024-03-27	26.923	27.548	26.923	27.308	27.308	2,501,640
2024-03-26	27.115	27.308	26.779	26.875	26.875	1,460,657
2024-03-25	26.875	27.164	26.827	27.115	27.115	941,975
2024-03-22	26.923	27.115	26.827	26.875	26.875	764,210
2024-03-21	26.731	27.212	26.731	27.164	27.164	1,483,099
2024-03-20	26.587	26.779	26.442	26.587	26.587	1,224,548
2024-03-19	27.067	27.067	26.683	26.731	26.731	944,788
2024-03-18	26.827	27.452	26.827	27.019	27.019	1,625,190
2024-03-15	26.923	27.115	26.346	26.731	26.731	3,471,557
2024-03-14	27.019	27.644	27.019	27.548	27.548	2,397,149
2024-03-13	26.923	27.067	26.827	27.019	27.019	1,278,268
2024-03-12	26.298	26.923	26.298	26.827	26.827	1,480,568
2024-03-11	25.817	26.394	25.817	26.250	26.250	1,075,456
2024-03-08	26.394	26.394	25.817	25.962	25.962	3,110,371
2024-03-07	26.827	26.827	26.346	26.490	26.490	2,306,877
2024-03-06	27.019	27.115	26.779	26.827	26.827	1,277,360
2024-03-05	26.731	26.923	26.587	26.779	26.779	1,275,238
2024-03-04	26.923	27.019	26.635	26.731	26.731	1,582,453
2024-03-01	27.356	27.356	26.731	26.923	26.923	2,113,321
2024-02-29	27.548	27.740	27.308	27.308	27.308	1,119,125
2024-02-27	28.077	28.077	27.308	27.548	27.548	1,180,860
2024-02-26	27.837	28.221	27.789	27.789	27.789	844,112
2024-02-23	28.125	28.125	27.837	27.837	27.837	1,427,437
2024-02-22	28.317	28.414	28.077	28.125	28.125	964,641
2024-02-21	28.510	28.606	27.981	28.269	28.269	1,549,282
2024-02-20	28.221	28.606	27.885	28.462	28.462	2,404,126
2024-02-19	27.356	28.125	27.356	28.077	28.077	2,041,930
2024-02-16	26.971	27.452	26.971	27.260	27.260	947,970
2024-02-15	27.212	27.356	26.923	26.971	26.971	1,213,506
2024-02-05	27.212	27.356	27.019	27.212	27.212	639,489
2024-02-02	27.308	27.356	27.115	27.212	27.212	866,061
2024-02-01	27.115	27.308	26.971	27.212	27.212	454,261
2024-01-31	27.212	27.260	27.019	27.115	27.115	439,748
2024-01-30	27.356	27.452	27.164	27.212	27.212	463,044

← NewerPage 11 of 21 · 1,221 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.