ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.050	20.150	19.950	19.950	19.950	1,527,675
2025-10-23	20.000	20.150	19.950	20.000	20.000	909,543
2025-10-22	20.050	20.200	19.950	20.050	20.050	1,014,007
2025-10-21	19.950	20.100	19.900	19.950	19.950	1,271,772
2025-10-20	19.900	20.050	19.850	19.950	19.950	875,083
2025-10-17	20.250	20.400	19.900	19.900	19.900	2,636,942
2025-10-16	20.850	21.100	20.400	20.400	20.400	3,902,329
2025-10-15	20.000	21.100	19.850	21.100	21.100	7,580,334
2025-10-14	20.500	20.550	19.950	20.050	20.050	2,800,032
2025-10-13	19.950	20.500	19.800	20.350	20.350	2,818,287
2025-10-09	20.150	20.400	20.100	20.250	20.250	2,445,085
2025-10-08	19.700	20.100	19.550	20.100	20.100	2,794,412
2025-10-07	19.300	19.700	19.200	19.600	19.600	2,663,525
2025-10-03	19.650	19.650	19.250	19.300	19.300	3,245,146
2025-10-02	19.900	20.000	19.600	19.650	19.650	2,521,400
2025-10-01	20.050	20.100	19.900	19.900	19.900	971,723
2025-09-30	20.000	20.050	19.900	19.950	19.950	1,302,565
2025-09-29	19.900	19.900	19.900	19.900	19.900	0
2025-09-26	20.100	20.100	19.850	19.900	19.900	2,242,854
2025-09-25	20.250	20.350	20.050	20.050	20.050	1,548,959
2025-09-24	20.100	20.250	20.000	20.050	20.050	1,617,313
2025-09-23	20.200	20.250	20.050	20.050	20.050	1,661,804
2025-09-22	20.500	20.650	20.100	20.150	20.150	2,995,871
2025-09-19	20.800	20.900	20.500	20.500	20.500	2,289,894
2025-09-18	21.100	21.100	20.700	20.750	20.750	2,611,607
2025-09-17	21.200	21.200	20.850	20.900	20.900	2,266,524
2025-09-16	21.200	21.450	20.900	21.150	21.150	2,499,073
2025-09-15	21.300	21.800	20.900	21.000	21.000	3,656,751
2025-09-12	20.800	21.150	20.700	20.900	20.900	3,756,560
2025-09-11	21.300	21.350	21.000	21.150	21.150	1,619,364
2025-09-10	21.650	21.650	21.200	21.250	21.250	1,401,007
2025-09-09	21.900	22.050	21.600	21.600	21.600	1,312,050
2025-09-08	22.100	22.250	21.700	21.900	21.900	1,745,504
2025-09-05	22.500	22.900	21.850	22.050	22.050	4,895,751
2025-09-04	20.700	22.600	20.700	22.450	22.450	7,089,113
2025-09-03	20.650	20.800	20.500	20.700	20.700	770,451
2025-09-02	20.400	20.850	20.400	20.700	20.700	2,150,945
2025-09-01	21.000	21.050	20.450	20.500	20.500	2,558,711
2025-08-29	21.200	21.400	21.000	21.000	21.000	1,180,191
2025-08-28	21.600	21.600	21.150	21.150	21.150	2,159,957
2025-08-27	20.900	21.600	20.900	21.600	21.600	2,965,348
2025-08-26	21.100	21.250	20.800	20.850	20.850	2,327,558
2025-08-25	21.200	21.300	21.050	21.100	21.100	1,576,100
2025-08-22	21.250	21.550	21.100	21.100	21.100	1,941,926
2025-08-21	21.500	21.500	21.100	21.250	21.250	2,455,666
2025-08-20	21.950	21.950	21.250	21.300	21.300	3,617,600
2025-08-19	22.100	22.100	21.750	21.800	21.800	2,858,970
2025-08-18	22.250	22.500	22.000	22.100	22.100	3,439,949
2025-08-15	22.550	22.550	22.050	22.200	22.200	2,644,351
2025-08-14	22.200	22.550	22.200	22.400	22.400	2,903,959
2025-08-13	22.550	22.550	22.150	22.300	22.300	4,136,565
2025-08-12	23.100	23.150	22.550	22.550	22.550	4,360,644
2025-08-11	23.600	23.600	22.900	23.100	23.100	4,027,498
2025-08-08	24.100	24.150	23.850	23.850	23.850	4,140,280
2025-08-07	23.500	24.150	23.450	24.100	24.100	11,856,567
2025-08-06	24.926	24.926	24.593	24.630	22.630	17,189,031
2025-08-05	25.222	25.222	24.741	24.926	22.902	10,511,564
2025-08-04	24.889	25.185	24.852	25.111	23.072	7,639,050
2025-08-01	33.100	33.700	33.050	33.600	33.600	4,095,431
2025-07-31	33.950	34.000	33.100	33.400	33.400	4,869,534

← NewerPage 5 of 21 · 1,221 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.