ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	38.200	38.450	37.700	38.350	38.350	3,079,210
2025-05-05	38.400	38.900	37.500	38.000	38.000	5,562,183
2025-05-02	38.000	38.250	37.600	38.000	38.000	3,182,736
2025-04-30	38.450	38.550	37.300	37.550	37.550	5,039,002
2025-04-29	38.300	38.600	38.200	38.400	38.400	2,921,003
2025-04-28	39.000	39.050	38.100	38.400	38.400	4,365,468
2025-04-25	38.100	38.900	38.100	38.800	38.800	4,858,489
2025-04-24	37.950	38.000	37.450	38.000	38.000	4,574,667
2025-04-23	37.600	38.200	37.300	37.800	37.800	5,575,860
2025-04-22	37.100	37.600	36.650	37.000	37.000	3,749,536
2025-04-21	37.200	37.850	37.000	37.400	37.400	5,098,202
2025-04-18	36.650	37.500	36.400	37.000	37.000	4,468,928
2025-04-17	35.800	36.800	35.400	36.650	36.650	4,194,100
2025-04-16	36.250	36.950	35.800	35.800	35.800	5,059,761
2025-04-15	34.750	36.000	34.600	35.800	35.800	4,280,175
2025-04-14	34.500	35.450	34.100	34.350	34.350	6,363,407
2025-04-11	33.500	34.050	32.100	33.950	33.950	5,740,191
2025-04-10	34.450	34.450	34.450	34.450	34.450	3,151,000
2025-04-09	34.150	34.500	30.700	31.350	31.350	11,304,744
2025-04-08	31.800	34.450	31.700	34.000	34.000	11,707,889
2025-04-07	34.700	34.700	34.700	34.700	34.700	1,234,716
2025-04-02	38.100	38.550	37.700	38.550	38.550	3,754,773
2025-04-01	38.650	38.650	37.800	37.950	37.950	5,453,719
2025-03-31	37.050	38.950	37.050	37.600	37.600	8,075,696
2025-03-28	40.800	40.900	39.050	39.500	39.500	10,312,089
2025-03-27	40.000	40.950	39.850	40.800	40.800	10,795,040
2025-03-26	38.850	40.600	38.850	39.850	39.850	12,673,596
2025-03-25	39.300	39.450	38.700	38.900	38.900	6,933,838
2025-03-24	39.050	39.400	38.750	39.300	39.300	8,449,723
2025-03-21	38.150	39.150	38.000	39.050	39.050	16,118,025
2025-03-20	38.000	38.300	37.750	38.100	38.100	7,401,401
2025-03-19	37.800	38.100	37.500	37.900	37.900	4,412,495
2025-03-18	38.300	38.450	37.200	37.900	37.900	8,837,931
2025-03-17	37.350	38.300	36.750	37.950	37.950	15,952,827
2025-03-14	36.450	37.050	36.000	36.400	36.400	5,267,017
2025-03-13	36.750	37.700	36.000	36.250	36.250	11,350,629
2025-03-12	37.300	37.350	35.200	36.500	36.500	18,022,965
2025-03-11	35.900	36.800	35.400	36.700	36.700	8,281,723
2025-03-10	36.950	37.000	35.400	35.750	35.750	5,265,485
2025-03-07	36.050	36.400	35.550	35.950	35.950	1,703,415
2025-03-06	35.800	36.150	35.800	35.950	35.950	1,326,813
2025-03-05	36.400	36.500	35.600	35.800	35.800	3,051,054
2025-03-04	35.600	36.350	35.200	36.300	36.300	2,882,171
2025-03-03	35.600	36.350	35.350	35.800	35.800	1,880,227
2025-02-27	36.300	36.300	35.500	35.600	35.600	2,215,143
2025-02-26	36.550	36.600	35.850	36.050	36.050	2,365,887
2025-02-25	36.450	36.800	35.800	36.550	36.550	3,443,635
2025-02-24	35.350	36.450	35.350	36.400	36.400	5,641,116
2025-02-21	35.000	35.700	34.850	35.400	35.400	2,397,150
2025-02-20	34.450	35.250	34.250	35.050	35.050	3,479,206
2025-02-19	34.250	34.500	34.150	34.200	34.200	1,254,183
2025-02-18	33.550	34.500	33.550	34.300	34.300	1,854,062
2025-02-17	33.350	34.400	33.150	33.950	33.950	3,202,954
2025-02-14	32.800	33.100	32.650	33.000	33.000	1,023,176
2025-02-13	32.800	33.050	32.450	32.850	32.850	773,059
2025-02-12	32.800	33.650	32.700	32.750	32.750	2,316,440
2025-02-11	32.650	32.800	32.350	32.650	32.650	835,789
2025-02-10	31.550	32.950	31.550	32.600	32.600	1,354,492
2025-02-07	32.900	32.950	32.350	32.450	32.450	1,106,794
2025-02-06	32.800	33.100	32.700	32.850	32.850	777,641

← NewerPage 7 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.