Zhen Ding Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	98.000	98.000	95.600	97.500	97.500	2,254,465
2023-10-31	96.600	97.800	96.600	97.500	97.500	2,048,899
2023-10-30	98.000	98.000	96.100	96.500	96.500	1,508,141
2023-10-27	96.400	98.000	96.200	98.000	98.000	1,525,207
2023-10-26	98.000	98.100	95.600	95.900	95.900	3,108,847
2023-10-25	96.800	99.500	96.100	99.000	99.000	3,067,259
2023-10-24	95.300	96.400	93.500	96.400	96.400	2,647,773
2023-10-23	96.000	97.400	94.900	95.200	95.200	3,114,382
2023-10-20	98.000	98.200	97.200	97.800	97.800	1,771,073
2023-10-19	101.00	101.00	98.400	98.500	98.500	3,117,912
2023-10-18	101.00	101.50	100.50	101.50	101.50	2,661,966
2023-10-17	102.50	102.50	100.50	100.50	100.50	2,341,713
2023-10-16	101.00	102.00	100.50	102.00	102.00	2,046,466
2023-10-13	100.00	101.50	99.800	101.50	101.50	2,224,200
2023-10-12	100.50	101.00	99.300	101.00	101.00	2,512,550
2023-10-11	99.900	100.50	98.900	100.50	100.50	2,993,767
2023-10-06	98.200	98.600	98.000	98.500	98.500	820,812
2023-10-05	97.400	99.300	97.400	98.000	98.000	1,825,790
2023-10-04	97.400	97.700	97.000	97.400	97.400	2,317,080
2023-10-03	99.500	99.600	98.200	98.400	98.400	1,464,227
2023-10-02	99.500	99.800	99.200	99.800	99.800	1,026,539
2023-09-28	98.000	99.600	98.000	98.400	98.400	1,469,224
2023-09-27	97.400	98.700	97.200	97.600	97.600	1,351,174
2023-09-26	99.100	99.600	97.700	98.300	98.300	1,799,938
2023-09-25	98.800	99.500	98.400	99.500	99.500	1,266,022
2023-09-22	97.000	99.100	96.300	99.000	99.000	1,879,197
2023-09-21	100.50	100.50	97.700	97.700	97.700	3,573,445
2023-09-20	103.50	104.00	100.50	101.50	101.50	3,603,908
2023-09-19	101.50	104.50	101.50	102.50	102.50	5,024,724
2023-09-18	101.00	102.50	101.00	101.50	101.50	2,017,859
2023-09-15	100.00	102.50	99.600	102.50	102.50	4,641,902
2023-09-14	99.300	100.50	99.200	100.50	100.50	3,028,919
2023-09-13	98.000	100.50	97.800	98.800	98.800	3,340,150
2023-09-12	96.500	98.900	96.500	98.600	98.600	2,547,377
2023-09-11	96.800	97.100	96.200	96.500	96.500	1,731,162
2023-09-08	97.400	97.500	95.800	96.500	96.500	3,473,654
2023-09-07	99.000	99.500	97.700	97.800	97.800	3,768,471
2023-09-06	97.500	99.500	97.100	99.000	99.000	3,137,493
2023-09-05	96.200	97.300	96.200	97.300	97.300	1,752,578
2023-09-04	96.300	97.000	96.000	97.000	97.000	1,388,391
2023-09-01	97.200	97.400	96.200	96.800	96.800	1,531,506
2023-08-31	96.800	98.200	96.300	96.700	96.700	3,585,606
2023-08-30	95.600	96.800	95.300	96.800	96.800	2,465,576
2023-08-29	95.800	95.900	94.800	95.100	95.100	2,559,168
2023-08-28	95.500	96.600	95.400	95.900	95.900	1,319,420
2023-08-25	95.100	95.600	94.600	95.100	95.100	1,539,028
2023-08-24	95.900	96.100	95.000	95.700	95.700	1,511,195
2023-08-23	95.500	95.500	95.100	95.300	95.300	1,290,942
2023-08-22	96.100	96.200	95.000	95.700	95.700	1,789,789
2023-08-21	95.300	96.800	95.300	95.900	95.900	1,775,334
2023-08-18	95.800	96.200	95.000	95.100	95.100	1,764,412
2023-08-17	95.000	96.600	94.700	96.300	96.300	2,782,266
2023-08-16	94.200	96.900	93.600	96.300	96.300	2,820,353
2023-08-15	95.100	96.300	94.400	95.300	95.300	3,294,941
2023-08-14	95.700	95.700	93.500	95.500	95.500	4,568,986
2023-08-11	98.200	98.300	96.000	96.000	96.000	4,909,973
2023-08-10	102.00	102.50	95.300	98.500	98.500	12,637,017
2023-08-09	105.50	106.50	104.50	105.00	105.00	1,836,781
2023-08-08	106.50	106.50	105.00	105.50	105.50	2,007,765
2023-08-07	104.50	106.00	104.50	105.50	105.50	1,390,578

← NewerPage 13 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.