ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27.260	27.404	27.260	27.356	27.356	468,636
2024-01-26	27.164	27.596	27.115	27.308	27.308	1,024,138
2024-01-25	27.212	27.212	27.019	27.067	27.067	316,993
2024-01-24	27.164	27.356	27.019	27.164	27.164	540,282
2024-01-23	26.827	27.212	26.779	27.164	27.164	643,763
2024-01-22	26.683	27.019	26.683	26.827	26.827	514,165
2024-01-19	26.587	26.731	26.490	26.683	26.683	478,390
2024-01-18	26.539	26.827	26.442	26.635	26.635	472,852
2024-01-17	26.827	26.827	26.490	26.539	26.539	1,157,000
2024-01-16	27.452	27.452	26.827	26.827	26.827	1,197,279
2024-01-15	27.260	27.692	27.260	27.452	27.452	768,032
2024-01-12	27.308	27.308	26.971	27.260	27.260	447,467
2024-01-11	26.539	27.212	26.539	27.164	27.164	668,746
2024-01-10	26.635	26.683	26.058	26.539	26.539	2,483,764
2024-01-09	28.269	28.269	26.635	26.731	26.731	5,721,248
2024-01-08	28.125	28.702	28.125	28.317	28.317	1,535,941
2024-01-05	28.269	28.269	28.029	28.125	28.125	847,481
2024-01-04	28.414	28.462	28.173	28.221	28.221	1,096,368
2024-01-03	28.510	28.654	28.414	28.462	28.462	991,635
2024-01-02	28.414	28.654	28.317	28.558	28.558	1,103,371
2023-12-29	28.462	28.510	28.173	28.365	28.365	873,468
2023-12-28	28.558	28.558	28.269	28.462	28.462	931,702
2023-12-27	28.221	28.462	28.125	28.365	28.365	1,042,790
2023-12-26	28.269	28.269	28.077	28.221	28.221	817,798
2023-12-25	28.510	28.654	28.173	28.173	28.173	1,071,489
2023-12-22	28.317	28.654	28.221	28.510	28.510	1,656,655
2023-12-21	28.221	28.317	28.125	28.317	28.317	750,475
2023-12-20	28.365	28.606	28.125	28.221	28.221	1,459,442
2023-12-19	28.317	28.365	28.077	28.317	28.317	990,507
2023-12-18	28.077	28.462	28.077	28.221	28.221	1,270,414
2023-12-15	28.029	28.317	27.596	28.077	28.077	1,813,606
2023-12-14	28.125	28.173	27.740	27.933	27.933	1,160,411
2023-12-13	27.789	27.933	27.548	27.885	27.885	899,695
2023-12-12	27.837	27.933	27.308	27.452	27.452	1,550,293
2023-12-11	28.029	28.029	27.789	27.837	27.837	767,960
2023-12-08	28.269	28.269	27.933	27.981	27.981	1,225,449
2023-12-07	28.510	28.558	28.221	28.221	28.221	1,193,432
2023-12-06	28.125	28.558	28.125	28.365	28.365	1,274,668
2023-12-05	28.125	28.269	27.933	28.125	28.125	861,552
2023-12-04	28.125	28.414	28.077	28.125	28.125	1,558,287
2023-12-01	28.125	28.221	27.981	28.077	28.077	1,032,739
2023-11-30	28.221	28.317	28.029	28.173	28.173	1,049,152
2023-11-29	28.317	28.317	27.789	28.173	28.173	1,999,248
2023-11-28	28.990	28.990	27.885	28.269	28.269	1,961,870
2023-11-27	28.125	28.990	28.125	28.654	28.654	3,117,543
2023-11-24	28.462	28.894	27.981	28.125	28.125	2,646,672
2023-11-23	27.789	28.317	27.692	28.269	28.269	2,950,452
2023-11-22	27.308	27.692	26.971	27.596	27.596	1,718,706
2023-11-21	26.731	27.308	26.731	27.164	27.164	1,980,560
2023-11-20	26.202	26.827	26.202	26.635	26.635	1,699,938
2023-11-17	26.346	26.539	25.914	26.106	26.106	1,318,134
2023-11-16	25.962	26.346	25.721	26.298	26.298	1,418,911
2023-11-15	25.385	25.962	25.385	25.817	25.817	1,737,303
2023-11-14	25.337	25.625	25.289	25.337	25.337	1,044,456
2023-11-13	25.240	25.337	25.096	25.096	25.096	834,589
2023-11-10	25.433	25.625	25.096	25.240	25.240	1,042,683
2023-11-09	25.192	25.481	25.048	25.433	25.433	916,583
2023-11-08	25.577	25.577	25.192	25.240	25.240	1,141,784
2023-11-07	25.625	25.721	25.433	25.577	25.577	911,866
2023-11-06	25.769	25.962	25.577	25.577	25.577	1,160,030

← NewerPage 12 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.