Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 537.00 | 565.00 | 537.00 | 557.00 | 557.00 | 28,104,300 |
| 2026-10-15 | 532.00 | 537.00 | 518.00 | 519.00 | 519.00 | 23,419,316 |
| 2026-10-14 | 556.00 | 568.00 | 546.00 | 567.00 | 567.00 | 16,191,082 |
| 2026-10-13 | 565.00 | 567.00 | 525.00 | 552.00 | 552.00 | 35,154,030 |
| 2026-10-12 | 592.00 | 596.00 | 578.00 | 581.00 | 581.00 | 20,280,888 |
| 2026-10-08 | 593.00 | 613.00 | 587.00 | 592.00 | 592.00 | 32,667,276 |
| 2026-10-07 | 576.00 | 600.00 | 573.00 | 595.00 | 595.00 | 34,170,442 |
| 2026-10-06 | 588.00 | 604.00 | 572.00 | 574.00 | 574.00 | 39,708,258 |
| 2026-10-05 | 582.00 | 590.00 | 568.00 | 576.00 | 576.00 | 55,509,217 |
| 2026-10-02 | 515.00 | 561.00 | 514.00 | 561.00 | 561.00 | 65,817,933 |
| 2026-10-01 | 512.00 | 522.00 | 498.50 | 510.00 | 510.00 | 31,068,699 |
| 2026-09-30 | 510.00 | 510.00 | 494.00 | 507.00 | 507.00 | 29,912,357 |
| 2026-09-29 | 479.00 | 499.50 | 472.50 | 498.50 | 498.50 | 40,884,370 |
| 2026-09-24 | 473.50 | 480.50 | 472.00 | 475.50 | 475.50 | 19,961,547 |
| 2026-09-23 | 471.50 | 482.50 | 470.00 | 473.00 | 473.00 | 38,021,678 |
| 2026-09-22 | 480.00 | 505.00 | 480.00 | 489.00 | 489.00 | 43,580,945 |
| 2026-09-21 | 476.50 | 482.00 | 463.50 | 470.00 | 470.00 | 21,775,030 |
| 2026-09-18 | 486.00 | 491.00 | 472.00 | 473.00 | 473.00 | 28,806,674 |
| 2026-09-17 | 496.00 | 504.00 | 475.00 | 476.00 | 476.00 | 25,063,673 |
| 2026-09-16 | 482.50 | 498.00 | 471.00 | 493.50 | 493.50 | 21,458,053 |
| 2026-09-15 | 485.50 | 493.50 | 476.00 | 477.50 | 477.50 | 18,778,781 |
| 2026-09-14 | 480.00 | 498.00 | 475.50 | 489.50 | 489.50 | 18,568,528 |
| 2026-09-11 | 482.00 | 504.00 | 478.00 | 495.00 | 495.00 | 18,333,613 |
| 2026-09-10 | 504.00 | 512.00 | 493.50 | 494.50 | 494.50 | 15,976,000 |
| 2026-09-09 | 508.00 | 515.00 | 502.00 | 502.00 | 502.00 | 18,189,015 |
| 2026-09-08 | 516.00 | 524.00 | 500.00 | 505.00 | 505.00 | 32,590,313 |
| 2026-09-07 | 472.50 | 508.00 | 469.00 | 501.00 | 501.00 | 33,027,247 |
| 2026-09-04 | 476.00 | 477.50 | 446.50 | 463.00 | 463.00 | 32,680,410 |
| 2026-09-03 | 520.00 | 525.00 | 462.00 | 464.00 | 464.00 | 38,780,553 |
| 2026-09-02 | 530.00 | 531.00 | 505.00 | 507.00 | 507.00 | 28,375,624 |
| 2026-09-01 | 512.00 | 550.00 | 508.00 | 535.00 | 535.00 | 69,076,792 |
| 2026-08-31 | 471.00 | 504.00 | 468.00 | 500.00 | 500.00 | 48,124,276 |
| 2026-08-28 | 482.50 | 494.00 | 468.00 | 480.50 | 480.50 | 33,383,900 |
| 2026-08-27 | 457.50 | 480.00 | 454.00 | 477.00 | 477.00 | 26,548,736 |
| 2026-08-26 | 444.00 | 454.00 | 438.00 | 453.00 | 453.00 | 14,016,263 |
| 2026-08-25 | 430.00 | 444.00 | 421.50 | 444.00 | 444.00 | 12,868,557 |
| 2026-08-24 | 440.00 | 446.50 | 433.50 | 435.50 | 435.50 | 12,447,333 |
| 2026-08-21 | 461.00 | 461.00 | 431.50 | 441.00 | 441.00 | 27,253,369 |
| 2026-08-20 | 462.50 | 468.50 | 448.00 | 463.00 | 463.00 | 22,199,222 |
| 2026-08-19 | 451.00 | 476.50 | 451.00 | 457.00 | 457.00 | 28,046,440 |
| 2026-08-18 | 507.00 | 513.00 | 469.00 | 474.00 | 474.00 | 37,985,983 |
| 2026-08-17 | 491.50 | 515.00 | 484.00 | 503.00 | 503.00 | 44,547,152 |
| 2026-08-14 | 481.50 | 522.00 | 473.00 | 489.50 | 489.50 | 61,364,970 |
| 2026-08-13 | 483.00 | 506.00 | 472.00 | 477.50 | 477.50 | 41,319,652 |
| 2026-08-12 | 485.00 | 486.00 | 468.50 | 471.50 | 471.50 | 51,182,886 |
| 2026-08-11 | 470.00 | 493.00 | 468.00 | 490.00 | 490.00 | 32,925,845 |
| 2026-08-10 | 486.00 | 488.50 | 470.00 | 470.50 | 470.50 | 33,466,566 |
| 2026-08-07 | 494.50 | 502.00 | 468.50 | 473.00 | 473.00 | 32,672,854 |
| 2026-08-06 | 486.50 | 490.00 | 453.00 | 482.00 | 482.00 | 49,864,337 |
| 2026-08-05 | 475.00 | 488.00 | 461.50 | 488.00 | 488.00 | 23,828,941 |
| 2026-08-04 | 418.00 | 452.00 | 417.50 | 444.00 | 444.00 | 35,248,864 |
| 2026-08-03 | 418.00 | 443.50 | 417.00 | 421.50 | 421.50 | 53,989,654 |
| 2026-07-31 | 413.50 | 413.50 | 407.00 | 413.50 | 413.50 | 15,117,053 |
| 2026-07-30 | 395.00 | 420.50 | 368.00 | 376.00 | 376.00 | 62,959,744 |
| 2026-07-29 | 432.00 | 432.00 | 385.00 | 404.50 | 404.50 | 42,887,577 |
| 2026-07-28 | 440.00 | 451.50 | 426.00 | 427.50 | 427.50 | 27,380,861 |
| 2026-07-27 | 480.00 | 484.50 | 451.00 | 470.50 | 470.50 | 33,839,003 |
| 2026-07-24 | 500.00 | 510.00 | 478.00 | 482.00 | 482.00 | 32,373,267 |
| 2026-07-23 | 555.00 | 558.00 | 504.00 | 506.00 | 506.00 | 45,726,504 |
| 2026-07-22 | 530.00 | 559.00 | 514.00 | 559.00 | 559.00 | 45,454,556 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 6.0000 TWD |
| 2022-06-20 | 5.0000 TWD |
| 2021-06-30 | 4.5000 TWD |
| 2020-07-08 | 4.5000 TWD |
| 2019-07-08 | 4.4598 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.