ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	50.289	51.250	50.192	50.385	31.258	5,028,433
2023-08-08	49.808	51.827	49.712	50.192	31.139	7,414,341
2023-08-07	49.615	49.904	48.173	49.712	30.840	5,823,238
2023-08-04	50.096	50.192	48.558	49.038	30.423	9,820,640
2023-08-02	53.846	54.135	49.038	49.808	30.900	19,368,324
2023-08-01	55.673	55.673	53.942	54.135	33.584	8,948,505
2023-07-31	56.154	56.250	54.038	54.808	34.002	18,355,293
2023-07-28	50.865	54.712	50.385	54.423	33.763	33,364,724
2023-07-27	47.404	51.154	47.115	50.962	31.616	32,965,465
2023-07-26	46.394	46.827	45.625	46.587	28.902	8,306,367
2023-07-25	44.712	46.106	44.712	45.962	28.514	6,500,517
2023-07-24	44.183	44.904	44.183	44.519	27.619	3,612,065
2023-07-21	44.135	44.183	43.654	44.039	27.321	1,649,352
2023-07-20	43.029	44.615	43.029	44.087	27.351	4,682,823
2023-07-19	42.788	43.269	42.740	42.885	26.605	1,476,940
2023-07-18	43.077	43.125	42.644	42.644	26.456	2,274,066
2023-07-17	43.269	43.365	42.885	43.029	26.695	1,719,134
2023-07-14	42.644	43.269	42.644	43.221	26.814	2,086,175
2023-07-13	43.077	43.269	42.548	42.596	26.426	2,602,160
2023-07-12	43.221	43.462	43.029	43.077	26.724	1,402,406
2023-07-11	43.029	43.269	42.981	43.125	26.754	1,340,037
2023-07-10	43.269	43.462	42.837	42.933	26.635	2,585,010
2023-07-07	42.788	43.173	42.644	43.029	26.695	2,324,532
2023-07-06	43.365	43.414	42.644	43.029	26.695	3,340,192
2023-07-05	43.077	43.750	42.933	43.365	26.903	3,661,210
2023-07-04	42.500	43.221	42.356	42.885	26.605	5,585,807
2023-07-03	41.923	42.212	41.394	42.164	26.158	3,983,886
2023-06-30	41.923	41.923	41.539	41.635	25.830	3,148,535
2023-06-29	41.779	42.260	41.587	41.683	25.859	2,515,188
2023-06-28	42.019	42.260	41.442	41.779	25.919	3,409,086
2023-06-27	41.346	42.788	40.577	41.971	26.038	7,966,681
2023-06-26	43.462	43.462	41.539	41.683	25.859	11,528,871
2023-06-21	45.433	45.433	43.269	43.894	27.231	16,482,962
2023-06-20	46.827	46.827	45.289	45.529	28.246	16,801,361
2023-06-19	47.837	47.837	47.019	47.019	29.170	4,966,668
2023-06-16	47.788	47.837	47.500	47.740	29.618	3,675,623
2023-06-15	47.452	47.981	47.356	47.644	29.558	4,989,534
2023-06-14	47.404	47.788	47.115	47.404	29.409	3,778,912
2023-06-13	47.115	47.308	46.779	47.260	29.319	3,222,875
2023-06-12	47.164	47.500	46.923	47.019	29.170	2,660,661
2023-06-09	46.635	47.788	46.635	47.115	29.230	5,410,505
2023-06-08	47.404	47.404	46.442	46.587	28.902	5,532,741
2023-06-07	47.837	47.885	47.115	47.308	29.349	4,766,040
2023-06-06	46.875	47.548	46.779	47.500	29.468	5,413,900
2023-06-05	46.635	47.692	46.539	46.779	29.021	5,839,386
2023-06-02	46.587	46.635	46.442	46.539	28.872	2,326,225
2023-06-01	46.587	46.923	46.490	46.587	28.902	2,576,304
2023-05-31	46.635	46.635	46.394	46.587	28.902	1,775,395
2023-05-30	46.731	46.731	46.250	46.539	28.872	3,320,568
2023-05-29	46.683	47.067	46.635	46.731	28.991	3,141,498
2023-05-26	46.635	46.779	46.346	46.683	28.961	2,715,101
2023-05-25	46.827	46.827	46.442	46.635	28.932	2,103,596
2023-05-24	46.587	46.923	46.442	46.875	29.081	2,502,175
2023-05-23	47.115	47.115	46.298	46.635	28.932	2,534,156
2023-05-22	46.154	47.260	46.154	46.923	29.111	4,008,309
2023-05-19	46.539	46.539	46.058	46.154	28.633	4,384,088
2023-05-18	46.923	46.923	46.250	46.442	28.812	4,367,808
2023-05-17	46.827	46.971	46.635	46.827	29.051	2,042,687
2023-05-16	46.923	46.971	46.731	46.827	29.051	1,540,313
2023-05-15	46.923	47.067	46.202	46.683	28.961	2,975,296

← NewerPage 14 of 21 · 1,217 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.