ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.550	17.650	17.400	17.550	17.550	1,403,004
2026-01-19	17.650	17.650	17.450	17.550	17.550	1,973,452
2026-01-16	18.000	18.000	17.600	17.700	17.700	1,629,809
2026-01-15	17.750	17.950	17.750	17.950	17.950	1,183,595
2026-01-14	17.700	17.800	17.600	17.750	17.750	2,109,608
2026-01-13	17.800	17.850	17.550	17.700	17.700	1,455,394
2026-01-12	18.100	18.100	17.800	17.800	17.800	1,264,067
2026-01-09	17.850	18.100	17.750	18.100	18.100	1,104,330
2026-01-08	17.900	17.900	17.800	17.850	17.850	729,268
2026-01-07	17.700	17.950	17.600	17.900	17.900	1,200,425
2026-01-06	17.550	17.700	17.500	17.650	17.650	1,100,453
2026-01-05	17.850	17.850	17.500	17.550	17.550	1,912,685
2026-01-02	18.000	18.150	17.850	17.850	17.850	1,429,898
2025-12-31	18.150	18.200	18.000	18.000	18.000	859,008
2025-12-30	18.200	18.200	18.000	18.150	18.150	851,522
2025-12-29	18.300	18.300	18.150	18.200	18.200	831,005
2025-12-26	18.450	18.450	18.150	18.300	18.300	894,461
2025-12-24	18.100	18.550	18.050	18.200	18.200	1,392,443
2025-12-23	18.200	18.200	18.050	18.100	18.100	649,631
2025-12-22	18.400	18.400	18.000	18.200	18.200	949,520
2025-12-19	17.950	18.500	17.950	18.150	18.150	1,728,520
2025-12-18	18.150	18.200	17.900	17.950	17.950	754,347
2025-12-17	17.700	18.600	17.650	18.100	18.100	2,803,748
2025-12-16	17.700	17.750	17.500	17.600	17.600	1,263,588
2025-12-15	17.850	17.900	17.700	17.750	17.750	834,834
2025-12-12	17.750	18.050	17.750	17.900	17.900	1,221,266
2025-12-11	17.900	17.900	17.650	17.750	17.750	1,607,960
2025-12-10	18.150	18.150	17.900	17.900	17.900	1,157,750
2025-12-09	18.050	18.150	17.950	17.950	17.950	1,296,536
2025-12-08	18.200	18.200	18.050	18.100	18.100	879,208
2025-12-05	18.300	18.300	18.100	18.200	18.200	792,144
2025-12-04	18.350	18.400	18.250	18.300	18.300	746,340
2025-12-03	18.500	18.650	18.300	18.350	18.350	1,004,046
2025-12-02	18.750	18.750	18.450	18.500	18.500	1,234,948
2025-12-01	19.450	19.450	18.700	18.850	18.850	1,964,954
2025-11-28	18.800	19.650	18.750	19.500	19.500	3,646,566
2025-11-27	18.800	18.800	18.450	18.700	18.700	920,412
2025-11-26	18.350	18.600	18.350	18.600	18.600	1,415,764
2025-11-25	18.100	18.400	18.100	18.350	18.350	1,158,607
2025-11-24	18.000	18.150	17.950	18.050	18.050	1,223,633
2025-11-21	18.150	18.300	17.950	18.000	18.000	1,797,577
2025-11-20	18.200	18.300	18.100	18.200	18.200	1,208,250
2025-11-19	18.650	18.650	18.050	18.200	18.200	2,241,120
2025-11-18	18.900	18.900	18.500	18.650	18.650	2,688,760
2025-11-17	19.150	19.150	18.800	18.900	18.900	2,119,412
2025-11-14	19.300	19.300	19.100	19.150	19.150	1,074,945
2025-11-13	19.350	19.550	19.150	19.300	19.300	1,671,859
2025-11-12	19.250	19.350	19.100	19.250	19.250	1,949,487
2025-11-11	19.500	19.650	19.350	19.400	19.400	1,162,756
2025-11-10	19.850	19.900	19.600	19.600	19.600	965,263
2025-11-07	19.900	20.000	19.800	19.850	19.850	996,820
2025-11-06	19.600	19.950	19.550	19.850	19.850	1,334,222
2025-11-05	19.400	19.500	19.250	19.450	19.450	1,112,140
2025-11-04	19.500	19.650	19.350	19.400	19.400	998,455
2025-11-03	19.700	19.700	19.450	19.450	19.450	1,201,239
2025-10-31	19.650	19.700	19.500	19.600	19.600	690,190
2025-10-30	19.650	19.750	19.500	19.550	19.550	1,319,235
2025-10-29	19.700	19.850	19.650	19.700	19.700	1,008,315
2025-10-28	20.000	20.050	19.700	19.700	19.700	1,862,080
2025-10-27	20.050	20.150	19.950	19.950	19.950	1,527,675

← NewerPage 4 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.