ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	32.850	32.900	32.500	32.650	32.650	652,659
2025-02-04	33.200	33.300	32.550	32.550	32.550	1,201,608
2025-02-03	32.150	33.350	32.000	33.200	33.200	2,354,522
2025-01-22	32.000	32.250	31.700	32.150	32.150	1,079,266
2025-01-21	31.700	32.050	31.600	31.650	31.650	433,940
2025-01-20	31.100	31.750	31.100	31.700	31.700	651,914
2025-01-17	31.200	31.350	31.050	31.050	31.050	444,334
2025-01-16	31.500	31.750	31.000	31.100	31.100	1,203,372
2025-01-15	31.550	31.850	31.350	31.400	31.400	655,407
2025-01-14	31.300	31.550	31.050	31.300	31.300	1,028,276
2025-01-13	31.350	31.500	30.650	31.150	31.150	2,375,674
2025-01-10	33.500	33.800	31.900	31.900	31.900	3,882,372
2025-01-09	33.200	33.650	33.100	33.200	33.200	924,182
2025-01-08	33.250	33.500	33.000	33.350	33.350	394,326
2025-01-07	33.800	34.050	33.100	33.250	33.250	1,023,893
2025-01-06	33.000	33.850	32.700	33.700	33.700	1,826,522
2025-01-03	33.300	33.950	32.850	33.000	33.000	1,034,585
2025-01-02	33.100	33.500	33.000	33.300	33.300	647,398
2024-12-31	33.900	34.000	33.200	33.250	33.250	1,030,553
2024-12-30	32.600	34.000	32.600	33.800	33.800	1,880,703
2024-12-27	33.000	33.350	32.550	32.550	32.550	1,214,598
2024-12-26	33.200	33.600	33.050	33.050	33.050	944,570
2024-12-25	32.350	33.300	32.350	33.050	33.050	1,860,169
2024-12-24	32.300	32.500	32.150	32.300	32.300	995,012
2024-12-23	31.900	32.300	31.900	32.150	32.150	1,051,498
2024-12-20	32.650	33.100	31.800	31.850	31.850	1,863,781
2024-12-19	32.100	32.400	31.900	32.300	32.300	1,463,564
2024-12-18	32.000	32.500	31.850	32.300	32.300	872,756
2024-12-17	32.850	32.850	31.950	32.200	32.200	2,133,317
2024-12-16	33.200	33.900	32.700	32.700	32.700	1,768,449
2024-12-13	34.100	34.150	32.850	33.200	33.200	2,539,877
2024-12-12	34.500	34.650	34.250	34.250	34.250	1,197,196
2024-12-11	35.550	35.550	34.300	34.350	34.350	3,391,884
2024-12-10	36.100	36.650	35.150	35.300	35.300	5,614,332
2024-12-09	35.550	35.800	35.000	35.650	35.650	2,153,515
2024-12-06	34.300	35.450	34.250	35.450	35.450	3,039,680
2024-12-05	34.350	34.500	34.100	34.200	34.200	1,112,189
2024-12-04	34.450	34.750	34.300	34.350	34.350	974,943
2024-12-03	34.650	34.850	34.450	34.450	34.450	1,139,989
2024-12-02	34.900	34.900	34.500	34.600	34.600	899,859
2024-11-29	33.900	34.350	33.400	34.350	34.350	963,261
2024-11-28	34.350	34.500	33.750	34.100	34.100	1,360,455
2024-11-27	35.000	35.200	34.000	34.400	34.400	1,985,130
2024-11-26	35.200	35.450	34.850	35.000	35.000	1,925,749
2024-11-25	34.500	35.450	34.500	35.150	35.150	2,744,804
2024-11-22	33.900	34.400	33.900	34.350	34.350	1,624,125
2024-11-21	33.050	34.500	32.700	34.100	34.100	3,010,485
2024-11-20	33.100	33.100	33.100	33.100	33.100	1,331,638
2024-11-19	32.900	33.450	32.900	33.250	33.250	1,027,262
2024-11-18	33.200	33.200	32.650	32.950	32.950	695,824
2024-11-15	32.400	33.300	32.400	33.050	33.050	1,137,390
2024-11-14	33.250	33.350	32.300	32.300	32.300	1,509,495
2024-11-13	33.200	33.600	33.050	33.250	33.250	955,136
2024-11-12	33.700	33.700	33.050	33.550	33.550	1,116,443
2024-11-11	33.750	34.250	33.600	33.700	33.700	2,383,773
2024-11-08	33.500	33.900	33.000	33.500	33.500	6,696,674
2024-11-07	31.700	32.450	31.700	32.200	32.200	747,813
2024-11-06	31.600	32.100	31.600	32.000	32.000	1,075,026
2024-11-05	32.000	32.100	31.600	31.750	31.750	680,053
2024-11-04	32.300	32.450	31.850	31.850	31.850	851,736

← NewerPage 8 of 21 · 1,216 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.