ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	31.000	32.500	30.800	32.300	32.300	2,148,024
2024-10-30	31.400	31.600	31.050	31.200	31.200	562,893
2024-10-29	31.500	31.600	30.900	31.200	31.200	939,801
2024-10-28	31.100	31.800	31.000	31.500	31.500	1,159,365
2024-10-25	31.200	31.300	30.750	31.000	31.000	528,637
2024-10-24	31.550	31.650	30.600	31.050	31.050	1,534,771
2024-10-23	31.850	32.100	31.500	31.550	31.550	755,812
2024-10-22	32.000	32.000	31.500	31.800	31.800	809,756
2024-10-21	31.950	32.100	31.600	32.000	32.000	935,973
2024-10-18	32.200	32.550	31.850	31.850	31.850	876,132
2024-10-17	31.400	33.200	31.250	32.100	32.100	3,551,612
2024-10-16	31.100	31.700	31.000	31.350	31.350	4,775,772
2024-10-15	31.000	31.300	30.900	31.200	31.200	677,759
2024-10-14	30.900	31.050	30.700	30.950	30.950	1,204,452
2024-10-11	30.950	31.150	30.500	30.850	30.850	1,178,940
2024-10-09	31.150	31.150	30.800	31.000	31.000	1,057,375
2024-10-08	31.350	31.350	30.550	31.150	31.150	1,432,640
2024-10-07	31.950	31.950	31.000	31.400	31.400	2,538,469
2024-10-04	32.450	32.450	31.200	31.850	31.850	2,210,568
2024-10-01	32.800	32.800	32.250	32.300	32.300	877,836
2024-09-30	32.500	32.900	32.300	32.750	32.750	687,585
2024-09-27	32.950	32.950	32.250	32.600	32.600	872,371
2024-09-26	32.550	32.800	32.150	32.500	32.500	906,065
2024-09-25	32.150	32.950	32.050	32.500	32.500	1,019,631
2024-09-24	31.900	32.350	31.850	32.000	32.000	1,136,994
2024-09-23	32.550	32.700	31.700	31.900	31.900	3,807,450
2024-09-20	34.150	34.750	32.550	33.350	33.350	6,673,220
2024-09-19	35.100	35.850	34.950	35.850	35.850	1,157,530
2024-09-18	34.900	35.300	34.750	35.050	35.050	701,437
2024-09-16	35.350	35.350	34.750	34.900	34.900	623,511
2024-09-13	34.250	35.250	34.250	35.000	35.000	808,922
2024-09-12	33.850	35.150	33.700	34.300	34.300	1,142,362
2024-09-11	34.500	34.750	33.650	33.800	33.800	2,592,537
2024-09-10	35.800	36.050	34.550	34.800	34.800	1,700,650
2024-09-09	34.800	35.650	34.700	35.600	35.600	1,167,208
2024-09-06	35.600	35.650	35.000	35.650	35.650	1,229,400
2024-09-05	35.800	36.300	35.300	35.650	35.650	1,306,165
2024-09-04	35.000	36.250	34.600	35.700	35.700	2,319,679
2024-09-03	37.100	37.200	36.300	36.850	36.850	1,154,947
2024-09-02	37.850	38.200	36.850	37.100	37.100	1,769,866
2024-08-30	36.700	37.700	36.550	37.600	37.600	2,060,173
2024-08-29	36.900	37.300	36.350	36.700	36.700	1,494,539
2024-08-28	36.500	37.700	36.450	37.050	37.050	2,042,743
2024-08-27	35.650	36.850	35.600	36.500	36.500	1,626,493
2024-08-26	36.450	36.600	35.600	36.000	36.000	1,553,678
2024-08-23	35.500	36.350	35.500	35.900	35.900	2,079,375
2024-08-22	37.350	37.350	36.050	36.400	36.400	3,993,560
2024-08-21	37.150	37.750	36.300	37.350	37.350	2,671,054
2024-08-20	38.050	38.100	36.900	37.150	37.150	3,491,462
2024-08-19	38.000	38.750	37.250	38.250	38.250	3,114,041
2024-08-16	37.550	38.250	36.700	37.450	37.450	5,966,418
2024-08-15	35.200	36.050	35.200	35.500	35.500	3,242,380
2024-08-14	34.471	35.529	34.375	35.192	35.192	4,003,461
2024-08-13	34.423	34.423	34.039	34.327	34.327	1,363,307
2024-08-12	34.471	34.808	33.846	34.423	34.423	2,016,697
2024-08-09	34.567	35.192	33.798	34.135	34.135	3,281,061
2024-08-08	33.654	34.567	32.692	34.135	34.135	3,311,092
2024-08-07	32.308	35.000	31.827	34.760	34.760	3,919,650
2024-08-06	33.462	34.615	30.144	31.971	31.971	8,502,925
2024-08-05	35.096	35.096	33.462	33.462	33.462	7,007,937

← NewerPage 9 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.