Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 117.00 | 118.50 | 115.50 | 115.50 | 115.50 | 3,998,642 |
| 2024-05-02 | 115.00 | 115.50 | 113.50 | 115.00 | 115.00 | 2,952,674 |
| 2024-04-30 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | 4,262,764 |
| 2024-04-29 | 115.00 | 117.00 | 114.00 | 116.50 | 116.50 | 3,548,720 |
| 2024-04-26 | 115.50 | 116.50 | 114.00 | 114.00 | 114.00 | 3,176,491 |
| 2024-04-25 | 117.00 | 117.00 | 113.50 | 114.50 | 114.50 | 5,472,048 |
| 2024-04-24 | 115.00 | 118.00 | 114.50 | 117.00 | 117.00 | 4,847,131 |
| 2024-04-23 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | 3,895,113 |
| 2024-04-22 | 112.50 | 115.00 | 111.50 | 113.00 | 113.00 | 7,394,523 |
| 2024-04-19 | 111.50 | 114.00 | 109.50 | 112.00 | 112.00 | 10,757,484 |
| 2024-04-18 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | 5,196,190 |
| 2024-04-17 | 113.50 | 115.00 | 111.50 | 113.50 | 113.50 | 9,714,212 |
| 2024-04-16 | 113.50 | 115.50 | 112.00 | 112.50 | 112.50 | 7,879,270 |
| 2024-04-15 | 116.00 | 116.50 | 114.00 | 115.50 | 115.50 | 11,052,488 |
| 2024-04-12 | 118.50 | 118.50 | 115.50 | 117.50 | 117.50 | 7,852,473 |
| 2024-04-11 | 118.00 | 119.50 | 117.00 | 117.50 | 117.50 | 8,928,533 |
| 2024-04-10 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | 16,581,479 |
| 2024-04-09 | 124.00 | 125.50 | 121.00 | 123.50 | 123.50 | 15,673,316 |
| 2024-04-08 | 128.50 | 128.50 | 121.50 | 125.50 | 125.50 | 18,971,261 |
| 2024-04-03 | 130.00 | 133.50 | 128.50 | 129.50 | 129.50 | 20,836,280 |
| 2024-04-02 | 131.50 | 134.00 | 127.50 | 132.00 | 132.00 | 41,642,051 |
| 2024-04-01 | 126.50 | 134.00 | 125.00 | 126.50 | 126.50 | 28,770,134 |
| 2024-03-29 | 126.00 | 127.50 | 123.50 | 125.00 | 125.00 | 19,734,787 |
| 2024-03-28 | 116.00 | 127.00 | 115.00 | 125.00 | 125.00 | 38,821,781 |
| 2024-03-27 | 110.00 | 117.00 | 110.00 | 115.50 | 115.50 | 8,234,239 |
| 2024-03-26 | 111.50 | 113.00 | 109.50 | 111.00 | 111.00 | 6,088,919 |
| 2024-03-25 | 116.00 | 116.00 | 112.00 | 112.50 | 112.50 | 7,677,370 |
| 2024-03-22 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 11,141,176 |
| 2024-03-21 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 8,679,920 |
| 2024-03-20 | 108.50 | 112.00 | 108.00 | 111.00 | 111.00 | 13,172,186 |
| 2024-03-19 | 105.50 | 109.00 | 105.00 | 107.50 | 107.50 | 6,084,618 |
| 2024-03-18 | 105.50 | 107.00 | 104.00 | 106.50 | 106.50 | 4,521,663 |
| 2024-03-15 | 104.50 | 108.50 | 103.50 | 106.50 | 106.50 | 13,099,420 |
| 2024-03-14 | 107.00 | 107.50 | 103.50 | 106.00 | 106.00 | 11,944,431 |
| 2024-03-13 | 108.50 | 110.00 | 106.00 | 108.00 | 108.00 | 19,175,153 |
| 2024-03-12 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 5,708,310 |
| 2024-03-11 | 100.00 | 101.50 | 99.300 | 101.00 | 101.00 | 2,561,701 |
| 2024-03-08 | 100.00 | 101.00 | 99.100 | 99.200 | 99.200 | 2,822,762 |
| 2024-03-07 | 100.50 | 101.00 | 99.800 | 100.50 | 100.50 | 2,663,059 |
| 2024-03-06 | 101.00 | 101.00 | 99.900 | 100.50 | 100.50 | 3,163,623 |
| 2024-03-05 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 2,783,459 |
| 2024-03-04 | 99.600 | 100.50 | 99.600 | 100.50 | 100.50 | 2,628,011 |
| 2024-03-01 | 100.00 | 100.50 | 99.100 | 99.400 | 99.400 | 2,500,425 |
| 2024-02-29 | 99.600 | 100.50 | 99.200 | 100.50 | 100.50 | 4,251,869 |
| 2024-02-27 | 99.200 | 100.50 | 99.200 | 99.600 | 99.600 | 2,117,228 |
| 2024-02-26 | 98.200 | 99.900 | 98.200 | 99.400 | 99.400 | 1,952,821 |
| 2024-02-23 | 99.600 | 99.600 | 98.400 | 98.400 | 98.400 | 1,588,644 |
| 2024-02-22 | 99.100 | 99.600 | 98.800 | 98.900 | 98.900 | 1,957,299 |
| 2024-02-21 | 100.50 | 100.50 | 98.900 | 99.200 | 99.200 | 2,853,297 |
| 2024-02-20 | 100.00 | 101.00 | 99.700 | 100.00 | 100.00 | 4,340,185 |
| 2024-02-19 | 98.600 | 100.00 | 98.300 | 99.700 | 99.700 | 2,930,865 |
| 2024-02-16 | 99.000 | 99.200 | 97.600 | 98.000 | 98.000 | 2,692,262 |
| 2024-02-15 | 99.500 | 99.800 | 98.700 | 99.000 | 99.000 | 2,584,673 |
| 2024-02-05 | 99.000 | 99.300 | 97.800 | 98.500 | 98.500 | 2,691,491 |
| 2024-02-02 | 100.50 | 101.00 | 99.100 | 99.400 | 99.400 | 3,044,481 |
| 2024-02-01 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | 2,376,484 |
| 2024-01-31 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | 2,760,287 |
| 2024-01-30 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 2,701,422 |
| 2024-01-29 | 101.50 | 101.50 | 100.50 | 101.50 | 101.50 | 1,768,607 |
| 2024-01-26 | 100.50 | 102.50 | 100.50 | 102.00 | 102.00 | 2,967,440 |
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.