Zhen Ding Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	101.00	101.50	100.50	101.50	101.50	2,212,108
2024-01-24	101.50	102.00	100.50	101.00	101.00	2,690,636
2024-01-23	101.50	102.50	101.00	102.50	102.50	2,955,192
2024-01-22	102.00	102.50	100.50	101.50	101.50	2,709,764
2024-01-19	100.00	102.00	99.300	102.00	102.00	4,648,647
2024-01-18	100.00	100.50	98.500	99.800	99.800	7,074,277
2024-01-17	102.00	102.50	100.00	101.50	101.50	3,707,283
2024-01-16	101.50	103.00	101.00	103.00	103.00	4,833,781
2024-01-15	102.00	103.00	102.00	102.00	102.00	3,074,629
2024-01-12	103.00	103.50	102.00	102.00	102.00	3,360,926
2024-01-11	103.50	104.00	102.50	104.00	104.00	2,305,710
2024-01-10	105.00	105.50	103.00	103.00	103.00	3,113,878
2024-01-09	108.50	108.50	103.50	106.50	106.50	5,642,454
2024-01-08	110.00	110.50	108.50	109.00	109.00	3,509,987
2024-01-05	110.50	111.00	109.00	110.00	110.00	3,515,140
2024-01-04	109.00	111.00	108.50	110.00	110.00	4,726,133
2024-01-03	108.00	109.50	108.00	108.50	108.50	3,226,077
2024-01-02	109.50	109.50	107.00	108.50	108.50	4,507,258
2023-12-29	109.50	110.00	107.50	109.00	109.00	3,424,142
2023-12-28	109.00	110.00	108.50	109.50	109.50	4,921,260
2023-12-27	108.00	108.50	107.00	108.50	108.50	3,090,614
2023-12-26	108.00	108.50	107.50	108.00	108.00	2,417,907
2023-12-25	107.50	108.00	106.50	108.00	108.00	2,038,620
2023-12-22	108.00	108.00	106.50	107.50	107.50	3,791,291
2023-12-21	106.00	107.50	105.50	107.00	107.00	5,600,993
2023-12-20	107.50	109.50	106.50	107.00	107.00	6,270,545
2023-12-19	106.50	107.50	104.00	107.50	107.50	6,342,892
2023-12-18	107.50	108.00	105.50	107.00	107.00	4,328,657
2023-12-15	107.50	108.00	106.00	106.50	106.50	4,143,211
2023-12-14	106.50	107.00	105.50	107.00	107.00	2,340,201
2023-12-13	107.50	107.50	105.00	106.00	106.00	2,539,166
2023-12-12	105.00	106.50	104.50	106.50	106.50	4,052,314
2023-12-11	103.50	105.50	103.00	104.50	104.50	3,996,797
2023-12-08	104.50	104.50	102.00	103.00	103.00	3,497,126
2023-12-07	103.00	104.50	103.00	103.50	103.50	1,826,825
2023-12-06	103.00	103.50	102.00	102.50	102.50	1,527,988
2023-12-05	102.50	103.00	102.00	103.00	103.00	1,879,095
2023-12-04	103.50	104.00	102.00	103.00	103.00	2,700,986
2023-12-01	103.00	103.50	102.50	103.00	103.00	1,843,818
2023-11-30	104.00	104.00	102.00	103.50	103.50	4,387,898
2023-11-29	104.50	104.50	103.00	104.50	104.50	3,038,832
2023-11-28	103.50	105.00	103.50	104.50	104.50	2,423,947
2023-11-27	105.50	106.00	103.00	103.00	103.00	2,952,038
2023-11-24	107.00	107.50	104.50	105.00	105.00	3,826,574
2023-11-23	103.00	106.00	103.00	106.00	106.00	5,927,842
2023-11-22	103.00	103.50	102.00	103.00	103.00	1,644,060
2023-11-21	103.00	104.00	101.50	104.00	104.00	3,807,194
2023-11-20	104.50	104.50	101.50	102.00	102.00	3,465,621
2023-11-17	104.00	104.50	103.50	104.50	104.50	2,924,366
2023-11-16	104.00	104.00	102.50	103.50	103.50	2,304,902
2023-11-15	104.00	104.00	102.50	103.50	103.50	2,409,873
2023-11-14	103.00	103.50	101.50	102.50	102.50	2,028,086
2023-11-13	103.00	103.50	102.00	103.00	103.00	2,049,867
2023-11-10	103.00	103.50	101.50	102.00	102.00	1,911,013
2023-11-09	103.00	104.00	102.00	103.50	103.50	2,511,514
2023-11-08	102.50	104.00	101.50	103.00	103.00	3,318,366
2023-11-07	101.50	101.50	100.00	101.50	101.50	3,248,513
2023-11-06	100.50	102.50	98.800	102.50	102.50	4,049,267
2023-11-03	101.00	101.00	98.700	99.600	99.600	2,613,498
2023-11-02	97.800	101.50	97.700	101.00	101.00	4,550,483

← NewerPage 12 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.