ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	34.100	34.100	33.700	33.900	33.900	3,466,313
2025-07-29	34.600	34.600	33.850	33.950	33.950	4,130,324
2025-07-28	35.350	35.450	34.350	34.450	34.450	4,890,489
2025-07-25	35.950	36.000	35.100	35.150	35.150	3,360,311
2025-07-24	35.550	36.100	35.100	35.850	35.850	4,860,198
2025-07-23	34.500	36.300	34.450	35.350	35.350	8,663,040
2025-07-22	34.350	34.350	33.500	33.550	33.550	2,546,899
2025-07-21	34.250	34.500	34.050	34.100	34.100	1,538,400
2025-07-18	34.550	34.700	34.150	34.250	34.250	1,687,999
2025-07-17	34.350	34.550	34.200	34.300	34.300	1,594,821
2025-07-16	34.350	34.600	34.200	34.200	34.200	1,736,009
2025-07-15	34.550	34.600	34.200	34.350	34.350	1,280,522
2025-07-14	34.350	34.350	33.950	34.100	34.100	1,001,421
2025-07-11	33.800	34.400	33.750	34.050	34.050	1,530,093
2025-07-10	33.800	33.950	33.650	33.650	33.650	956,860
2025-07-09	33.800	33.950	33.700	33.800	33.800	931,131
2025-07-08	34.050	34.050	33.500	33.650	33.650	1,322,468
2025-07-07	34.550	34.550	33.800	34.100	34.100	1,353,902
2025-07-04	34.700	34.750	34.150	34.200	34.200	1,301,322
2025-07-03	34.600	34.750	34.500	34.700	34.700	1,708,730
2025-07-02	33.800	34.850	33.700	34.500	34.500	3,205,267
2025-07-01	33.550	33.900	33.550	33.650	33.650	875,847
2025-06-30	34.000	34.000	33.500	33.500	33.500	1,419,150
2025-06-27	33.850	33.950	33.550	33.850	33.850	1,107,174
2025-06-26	33.450	33.700	33.450	33.600	33.600	978,605
2025-06-25	33.900	33.900	33.400	33.400	33.400	1,351,132
2025-06-24	33.050	33.700	33.050	33.400	33.400	1,644,271
2025-06-23	33.250	33.250	32.500	32.800	32.800	1,831,158
2025-06-20	33.650	33.750	32.950	33.300	33.300	3,919,002
2025-06-19	34.600	34.600	33.600	33.600	33.600	3,343,625
2025-06-18	34.400	34.700	34.400	34.400	34.400	1,650,233
2025-06-17	34.400	34.550	34.200	34.400	34.400	1,230,081
2025-06-16	34.550	34.550	34.100	34.250	34.250	1,728,642
2025-06-13	34.500	34.750	34.350	34.550	34.550	1,551,708
2025-06-12	34.600	34.650	34.300	34.500	34.500	1,445,801
2025-06-11	34.700	34.750	34.050	34.500	34.500	2,842,545
2025-06-10	34.700	34.850	34.550	34.600	34.600	2,290,852
2025-06-09	35.550	35.600	34.600	34.650	34.650	2,645,864
2025-06-06	34.700	35.150	34.600	35.150	35.150	2,477,280
2025-06-05	35.000	35.000	34.500	34.500	34.500	1,990,996
2025-06-04	34.650	35.150	34.650	34.800	34.800	2,464,500
2025-06-03	34.750	35.000	34.450	34.500	34.500	1,988,632
2025-06-02	35.600	35.600	34.600	34.600	34.600	3,234,588
2025-05-29	35.950	35.950	34.900	35.050	35.050	4,594,070
2025-05-28	36.900	36.900	35.500	35.600	35.600	6,704,959
2025-05-27	37.250	37.300	36.650	36.750	36.750	3,132,986
2025-05-26	37.400	37.550	37.050	37.150	37.150	2,098,979
2025-05-23	37.650	37.800	37.300	37.400	37.400	2,251,820
2025-05-22	37.700	37.950	37.500	37.650	37.650	1,863,850
2025-05-21	37.900	37.900	37.550	37.800	37.800	1,706,497
2025-05-20	37.750	38.050	37.600	37.650	37.650	2,786,840
2025-05-19	37.550	37.900	37.400	37.500	37.500	2,810,288
2025-05-16	37.000	37.950	36.850	37.500	37.500	6,185,324
2025-05-15	37.800	37.800	36.950	36.950	36.950	4,226,650
2025-05-14	38.000	38.100	37.300	37.650	37.650	4,767,936
2025-05-13	37.950	38.100	37.650	37.850	37.850	2,680,379
2025-05-12	37.900	38.150	37.500	37.700	37.700	2,761,768
2025-05-09	37.600	37.950	37.350	37.900	37.900	2,551,884
2025-05-08	37.650	37.750	37.300	37.300	37.300	3,143,539
2025-05-07	38.500	38.600	37.600	37.600	37.600	3,749,145

← NewerPage 6 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.