ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.173	28.654	28.077	28.558	17.717	474,092
2022-11-03	28.173	28.221	27.933	28.173	17.478	298,912
2022-11-02	28.606	28.702	27.933	28.029	17.389	806,520
2022-11-01	28.462	28.606	28.317	28.606	17.747	356,387
2022-10-31	28.269	28.606	28.125	28.269	17.538	310,878
2022-10-28	28.510	28.702	28.173	28.173	17.478	217,694
2022-10-27	28.365	28.510	28.173	28.510	17.687	447,260
2022-10-26	28.558	28.558	27.981	28.125	17.448	369,534
2022-10-25	28.365	28.702	28.029	28.125	17.448	324,710
2022-10-24	28.365	28.750	28.317	28.365	17.598	556,196
2022-10-21	27.356	28.365	27.115	28.029	17.389	846,171
2022-10-20	28.414	28.414	26.971	27.356	16.971	6,223,451
2022-10-19	28.173	28.942	28.125	28.702	17.806	864,124
2022-10-18	27.981	28.798	27.788	28.125	17.448	902,129
2022-10-17	27.981	28.221	26.923	27.885	17.299	967,850
2022-10-14	28.173	28.414	28.077	28.221	17.508	597,075
2022-10-13	29.808	29.856	27.596	27.692	17.180	2,437,266
2022-10-12	29.856	29.904	29.231	29.904	18.552	508,016
2022-10-11	29.567	30.289	29.375	29.856	18.522	1,136,980
2022-10-07	30.433	30.721	29.808	30.481	18.910	1,148,367
2022-10-06	31.106	31.250	29.952	30.289	18.791	1,924,007
2022-10-05	31.058	31.539	30.673	30.673	19.029	725,869
2022-10-04	30.769	31.202	30.673	31.058	19.268	758,294
2022-10-03	30.721	31.010	30.481	30.577	18.970	494,493
2022-09-30	30.673	31.058	30.385	30.769	19.089	448,762
2022-09-29	30.529	30.913	30.096	30.817	19.119	830,623
2022-09-28	30.962	31.394	29.760	29.760	18.463	804,380
2022-09-27	29.760	30.913	29.760	30.913	19.178	657,162
2022-09-26	30.048	30.144	29.712	29.760	18.463	1,247,369
2022-09-23	31.298	31.394	30.481	30.481	18.910	1,287,151
2022-09-22	32.308	32.308	31.106	31.250	19.387	1,558,438
2022-09-21	32.404	32.788	32.404	32.404	20.103	1,200,255
2022-09-20	32.260	32.500	32.260	32.452	20.133	799,883
2022-09-19	32.115	32.308	31.971	32.260	20.014	500,664
2022-09-16	31.971	32.115	31.923	32.067	19.894	550,641
2022-09-15	32.115	32.260	31.827	31.971	19.835	743,475
2022-09-14	31.731	32.212	31.587	32.212	19.984	782,067
2022-09-13	31.971	32.404	31.875	32.356	20.073	1,081,072
2022-09-12	31.923	32.067	31.779	31.971	19.835	846,749
2022-09-08	31.154	31.683	31.154	31.683	19.656	1,050,545
2022-09-07	31.298	31.298	30.769	31.010	19.238	575,048
2022-09-06	31.683	31.683	30.913	31.058	19.268	685,912
2022-09-05	31.442	31.731	31.202	31.442	19.506	878,070
2022-09-02	31.010	31.490	31.010	31.202	19.357	846,455
2022-09-01	31.058	31.058	30.673	30.865	19.148	562,584
2022-08-31	31.250	31.250	30.962	31.250	19.387	709,580
2022-08-30	31.106	31.346	31.010	31.058	19.268	577,482
2022-08-29	30.769	31.154	30.433	31.058	19.268	830,604
2022-08-26	30.962	31.058	30.673	31.058	19.268	875,722
2022-08-25	30.865	31.058	30.529	30.673	19.029	633,348
2022-08-24	30.240	30.769	29.952	30.769	19.089	682,616
2022-08-23	30.481	30.481	29.808	29.856	18.522	767,921
2022-08-22	30.625	31.010	30.529	30.625	18.999	489,777
2022-08-19	30.289	30.962	30.000	30.625	18.999	964,631
2022-08-18	31.250	31.346	30.240	30.289	18.791	2,102,314
2022-08-17	30.769	31.490	30.577	31.250	19.387	2,911,694
2022-08-16	30.289	30.673	30.096	30.529	18.940	2,172,182
2022-08-15	29.904	30.192	29.760	30.096	18.671	1,497,232
2022-08-12	28.942	29.808	28.942	29.808	18.492	1,764,514
2022-08-11	28.654	29.183	28.654	28.894	17.926	1,246,403

← NewerPage 17 of 21 · 1,222 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.