ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.200	13.250	13.050	13.200	13.200	1,168,620
2026-10-19	13.500	13.500	13.250	13.350	13.350	1,352,440
2026-10-16	13.600	13.700	13.550	13.600	13.600	477,675
2026-10-15	13.750	13.750	13.550	13.600	13.600	730,362
2026-10-14	13.800	13.800	13.650	13.750	13.750	438,498
2026-10-13	13.650	13.800	13.650	13.650	13.650	352,913
2026-10-12	13.750	13.800	13.650	13.800	13.800	464,746
2026-10-08	13.650	13.750	13.550	13.750	13.750	552,061
2026-10-07	13.650	13.750	13.650	13.650	13.650	368,523
2026-10-06	13.650	13.700	13.600	13.600	13.600	386,045
2026-10-05	13.700	13.750	13.600	13.600	13.600	637,596
2026-10-02	13.750	13.800	13.650	13.700	13.700	413,500
2026-10-01	13.850	13.850	13.700	13.750	13.750	415,898
2026-09-30	13.850	13.900	13.700	13.850	13.850	502,767
2026-09-29	14.050	14.050	13.800	13.850	13.850	418,757
2026-09-24	14.000	14.050	13.950	14.050	14.050	228,576
2026-09-23	14.300	14.300	14.000	14.050	14.050	550,750
2026-09-22	14.400	14.400	14.150	14.250	14.250	606,062
2026-09-21	14.650	14.650	14.300	14.350	14.350	795,125
2026-09-18	14.200	14.950	14.200	14.750	14.750	2,748,778
2026-09-17	13.600	14.050	13.600	14.050	14.050	636,120
2026-09-16	13.550	13.750	13.500	13.750	13.750	371,026
2026-09-15	13.650	13.650	13.450	13.600	13.600	362,810
2026-09-14	13.700	13.700	13.450	13.650	13.650	516,501
2026-09-11	13.950	13.950	13.700	13.750	13.750	598,821
2026-09-10	13.900	14.000	13.900	13.950	13.950	188,391
2026-09-09	13.900	14.000	13.850	14.000	14.000	571,912
2026-09-08	14.000	14.050	13.900	13.950	13.950	337,509
2026-09-07	14.200	14.200	13.850	14.050	14.050	468,160
2026-09-04	13.950	14.150	13.850	14.100	14.100	669,154
2026-09-03	14.050	14.100	13.900	14.000	14.000	430,545
2026-09-02	14.000	14.100	13.900	14.100	14.100	304,085
2026-09-01	13.950	14.100	13.950	14.050	14.050	318,725
2026-08-31	14.200	14.200	13.950	14.050	14.050	611,500
2026-08-28	14.450	14.450	14.100	14.200	14.200	655,179
2026-08-27	14.300	14.450	14.200	14.400	14.400	687,772
2026-08-26	14.150	14.200	14.000	14.200	14.200	322,179
2026-08-25	14.150	14.250	14.000	14.150	14.150	495,147
2026-08-24	14.400	14.450	14.100	14.200	14.200	543,057
2026-08-21	14.250	14.400	14.150	14.400	14.400	1,617,976
2026-08-20	14.000	14.350	14.000	14.200	14.200	1,377,029
2026-08-19	14.000	14.050	13.900	14.000	14.000	437,695
2026-08-18	14.000	14.100	13.950	14.050	14.050	462,753
2026-08-17	13.900	14.150	13.900	14.050	14.050	549,441
2026-08-14	13.850	14.000	13.800	14.000	14.000	678,902
2026-08-13	14.200	14.200	13.700	13.850	13.850	1,235,539
2026-08-12	14.150	14.150	14.000	14.100	14.100	415,797
2026-08-11	14.100	14.200	14.050	14.100	14.100	566,788
2026-08-10	14.150	14.300	14.050	14.250	14.250	659,701
2026-08-07	14.000	14.200	14.000	14.100	14.100	612,775
2026-08-06	13.950	14.100	13.850	14.050	14.050	781,100
2026-08-05	14.050	14.050	13.850	13.950	13.950	735,190
2026-08-04	13.850	14.050	13.850	14.000	14.000	608,215
2026-08-03	13.900	14.100	13.800	14.000	14.000	607,951
2026-07-31	14.100	14.200	13.900	14.000	14.000	895,700
2026-07-30	13.950	14.150	13.750	14.000	14.000	1,235,257
2026-07-29	14.000	14.050	13.550	13.950	13.950	1,772,000
2026-07-28	13.900	14.150	13.650	13.900	13.900	1,113,450
2026-07-27	14.150	14.250	13.850	14.150	14.150	521,313
2026-07-24	14.150	14.150	13.950	14.000	14.000	609,196

Page 1 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.