ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.300	14.450	14.000	14.150	14.150	1,293,848
2026-07-22	14.550	14.900	14.550	14.850	14.234	1,114,308
2026-07-21	14.600	14.700	14.500	14.550	13.946	657,177
2026-07-20	14.700	14.750	14.350	14.450	13.850	977,501
2026-07-17	14.750	14.800	14.300	14.450	13.850	1,469,950
2026-07-16	14.700	14.850	14.550	14.800	14.800	1,764,155
2026-07-15	14.500	14.700	14.450	14.700	14.700	752,750
2026-07-14	14.800	14.800	14.350	14.500	14.500	1,714,950
2026-07-13	14.850	14.950	14.600	14.650	14.650	507,258
2026-07-10	14.850	14.850	14.850	14.850	14.850	0
2026-07-09	14.650	14.900	14.600	14.850	14.850	883,024
2026-07-08	14.800	15.000	14.700	14.750	14.750	531,764
2026-07-07	15.050	15.150	14.750	14.800	14.800	1,210,491
2026-07-06	15.000	15.200	14.900	15.000	15.000	1,190,577
2026-07-03	14.500	15.100	14.500	15.000	15.000	1,599,920
2026-07-02	14.650	14.650	14.350	14.550	14.550	460,130
2026-07-01	14.400	14.600	14.300	14.600	14.600	791,564
2026-06-30	14.550	14.550	14.350	14.450	14.450	667,325
2026-06-29	14.700	14.800	14.400	14.550	14.550	1,437,471
2026-06-26	14.550	14.850	14.500	14.500	14.500	1,103,575
2026-06-25	14.800	14.850	14.650	14.700	14.700	911,050
2026-06-24	15.200	15.200	14.650	14.650	14.650	2,034,197
2026-06-23	14.900	15.600	14.800	15.250	15.250	6,540,442
2026-06-22	15.250	15.250	14.650	14.900	14.900	2,444,080
2026-06-18	15.300	15.650	15.150	15.250	15.250	1,629,771
2026-06-17	15.050	15.300	15.050	15.200	15.200	1,027,117
2026-06-16	15.350	15.550	15.000	15.050	15.050	2,120,152
2026-06-15	15.250	15.550	14.900	15.350	15.350	2,181,983
2026-06-12	14.650	15.300	14.650	15.050	15.050	2,904,042
2026-06-11	15.000	15.100	14.450	14.600	14.600	1,898,465
2026-06-10	14.250	15.150	14.250	14.800	14.800	3,788,169
2026-06-09	14.250	14.650	14.250	14.400	14.400	1,490,673
2026-06-08	13.700	14.600	13.400	14.400	14.400	2,430,627
2026-06-05	14.550	14.600	14.200	14.300	14.300	2,116,588
2026-06-04	14.050	14.550	13.900	14.500	14.500	3,732,096
2026-06-03	13.500	14.050	13.350	14.000	14.000	4,233,551
2026-06-02	13.400	13.500	13.250	13.500	13.500	1,386,350
2026-06-01	13.200	13.550	13.150	13.400	13.400	2,130,615
2026-05-29	13.200	13.350	13.150	13.250	13.250	1,357,633
2026-05-28	13.300	13.400	13.150	13.200	13.200	1,382,294
2026-05-27	13.550	13.550	13.200	13.300	13.300	1,331,402
2026-05-26	13.350	13.500	13.250	13.400	13.400	1,236,816
2026-05-25	13.600	13.600	13.100	13.350	13.350	2,643,670
2026-05-22	13.900	13.950	13.550	13.600	13.600	1,543,155
2026-05-21	13.750	14.000	13.750	13.900	13.900	1,281,740
2026-05-20	13.450	13.800	13.300	13.750	13.750	1,063,154
2026-05-19	13.450	13.700	13.450	13.450	13.450	780,358
2026-05-18	13.250	13.600	13.200	13.550	13.550	1,223,767
2026-05-15	13.850	13.850	13.200	13.250	13.250	1,580,776
2026-05-14	13.900	13.950	13.700	13.850	13.850	1,071,400
2026-05-13	13.500	14.150	13.500	13.850	13.850	2,040,222
2026-05-12	13.750	13.750	13.350	13.350	13.350	792,772
2026-05-11	13.400	13.800	13.300	13.550	13.550	1,513,606
2026-05-08	13.550	13.550	13.350	13.400	13.400	861,909
2026-05-07	13.200	13.700	13.200	13.550	13.550	1,805,014
2026-05-06	13.500	13.500	13.200	13.200	13.200	2,598,054
2026-05-05	13.800	13.850	13.450	13.500	13.500	2,019,843
2026-05-04	13.850	13.850	13.700	13.800	13.800	1,295,247
2026-04-30	14.000	14.000	13.800	13.900	13.900	1,139,506
2026-04-29	14.100	14.150	13.950	14.000	14.000	834,464

← NewerPage 2 of 5 · 244 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.