ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.050	14.050	13.900	14.000	14.000	1,141,166
2026-04-27	14.150	14.150	13.850	14.050	14.050	1,829,114
2026-04-24	14.300	14.450	14.150	14.200	14.200	1,288,729
2026-04-23	14.300	14.400	14.150	14.250	14.250	1,773,187
2026-04-22	14.500	14.550	14.300	14.300	14.300	1,483,373
2026-04-21	14.500	14.550	14.350	14.500	14.500	1,429,462
2026-04-20	14.650	14.700	14.400	14.550	14.550	2,181,843
2026-04-17	14.800	14.800	14.500	14.650	14.650	1,737,501
2026-04-16	14.850	15.000	14.750	14.850	14.850	911,282
2026-04-15	14.750	14.950	14.650	14.750	14.750	1,409,450
2026-04-14	14.750	14.850	14.650	14.750	14.750	936,898
2026-04-13	14.800	14.800	14.600	14.750	14.750	682,876
2026-04-10	15.050	15.150	14.800	14.800	14.800	1,010,923
2026-04-09	15.150	15.150	14.700	14.800	14.800	1,324,662
2026-04-08	14.800	15.200	14.800	15.150	15.150	1,397,137
2026-04-07	14.800	14.800	14.600	14.800	14.800	609,472
2026-04-02	14.950	15.050	14.700	14.800	14.800	599,011
2026-04-01	15.000	15.050	14.750	14.950	14.950	998,409
2026-03-31	14.500	14.950	14.400	14.750	14.750	1,270,146
2026-03-30	14.600	14.700	14.450	14.550	14.550	1,913,850
2026-03-27	14.800	14.850	14.600	14.800	14.800	561,887
2026-03-26	15.000	15.150	14.800	14.800	14.800	1,144,725
2026-03-25	15.000	15.000	14.800	14.900	14.900	857,718
2026-03-24	14.500	14.800	14.400	14.800	14.800	920,759
2026-03-23	14.750	14.750	14.400	14.400	14.400	1,709,134
2026-03-20	14.750	15.200	14.750	15.100	15.100	2,897,786
2026-03-19	14.650	14.700	14.450	14.500	14.500	1,519,102
2026-03-18	14.700	14.800	14.550	14.700	14.700	1,650,225
2026-03-17	14.850	14.950	14.650	14.650	14.650	1,815,074
2026-03-16	14.900	15.050	14.550	14.850	14.850	3,553,115
2026-03-13	15.100	15.150	14.900	14.950	14.950	2,544,714
2026-03-12	15.600	15.600	15.200	15.200	15.200	3,323,474
2026-03-11	16.000	16.000	15.650	15.750	15.750	4,099,036
2026-03-10	16.500	16.600	16.150	16.250	16.250	1,371,494
2026-03-09	16.300	16.500	16.150	16.350	16.350	1,797,585
2026-03-06	16.800	16.950	16.700	16.950	16.950	817,782
2026-03-05	16.750	16.850	16.600	16.850	16.850	724,678
2026-03-04	16.900	16.900	16.500	16.550	16.550	2,043,884
2026-03-03	17.050	17.100	16.850	16.950	16.950	1,192,171
2026-03-02	17.000	17.150	16.850	17.050	17.050	1,348,479
2026-02-26	17.200	17.350	17.050	17.050	17.050	1,115,336
2026-02-25	17.150	17.300	16.900	17.150	17.150	1,938,103
2026-02-24	17.100	17.150	16.950	17.100	17.100	1,098,560
2026-02-23	17.150	17.300	17.000	17.100	17.100	1,559,555
2026-02-11	17.150	17.150	17.000	17.150	17.150	766,009
2026-02-10	16.750	17.150	16.700	17.150	17.150	1,427,380
2026-02-09	16.800	16.950	16.600	16.700	16.700	732,450
2026-02-06	16.950	16.950	16.550	16.800	16.800	845,954
2026-02-05	17.000	17.250	16.900	16.950	16.950	953,017
2026-02-04	16.550	17.000	16.550	16.950	16.950	837,346
2026-02-03	16.650	16.800	16.400	16.550	16.550	1,248,606
2026-02-02	16.800	16.800	16.550	16.600	16.600	1,971,554
2026-01-30	17.100	17.150	16.800	16.850	16.850	2,084,156
2026-01-29	17.100	17.150	16.950	17.150	17.150	1,558,931
2026-01-28	17.250	17.300	17.000	17.150	17.150	1,797,934
2026-01-27	17.300	17.450	17.100	17.250	17.250	1,859,805
2026-01-26	17.450	17.450	17.250	17.250	17.250	2,066,128
2026-01-23	17.550	17.650	17.450	17.450	17.450	820,249
2026-01-22	17.450	17.600	17.450	17.550	17.550	983,920
2026-01-21	17.550	17.550	17.400	17.400	17.400	1,672,663

← NewerPage 3 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.