Zhen Ding Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	104.50	105.50	104.00	104.50	104.50	1,672,830
2023-08-02	106.00	106.50	104.50	104.50	104.50	4,261,969
2023-08-01	106.00	107.50	105.50	106.50	106.50	3,067,934
2023-07-31	106.00	107.00	105.00	105.00	105.00	2,769,095
2023-07-28	105.00	106.00	104.50	105.50	105.50	1,670,983
2023-07-27	106.00	106.00	104.50	105.00	105.00	1,832,590
2023-07-26	106.50	106.50	105.00	105.50	105.50	2,047,054
2023-07-25	105.50	106.50	104.50	106.50	106.50	3,116,290
2023-07-24	105.50	105.50	104.00	105.00	105.00	3,415,661
2023-07-21	105.00	105.50	104.50	104.50	104.50	2,970,006
2023-07-20	105.50	107.00	105.00	105.50	105.50	3,013,414
2023-07-19	107.50	107.50	105.00	105.00	105.00	3,863,356
2023-07-18	107.00	107.50	105.50	107.00	107.00	4,633,054
2023-07-17	106.50	107.50	105.50	107.00	107.00	2,374,564
2023-07-14	105.50	106.00	105.00	106.00	106.00	2,930,568
2023-07-13	105.50	107.00	105.00	105.00	105.00	2,400,589
2023-07-12	105.50	105.50	104.50	105.50	105.50	1,703,813
2023-07-11	106.00	106.00	105.00	105.50	105.50	1,185,539
2023-07-10	105.50	106.00	104.50	105.00	105.00	1,424,099
2023-07-07	105.00	105.50	104.00	105.00	105.00	1,882,149
2023-07-06	106.00	106.50	105.00	105.00	105.00	2,432,816
2023-07-05	106.00	107.50	106.00	106.50	106.50	2,041,769
2023-07-04	105.50	106.50	105.00	106.00	106.00	1,925,348
2023-07-03	106.00	106.00	105.00	105.50	105.50	1,646,850
2023-06-30	104.50	105.50	104.50	105.00	105.00	1,765,131
2023-06-29	106.50	106.50	104.50	104.50	104.50	3,357,406
2023-06-28	106.50	106.50	105.50	105.50	105.50	2,691,045
2023-06-27	109.00	109.00	106.00	106.00	106.00	3,487,502
2023-06-26	106.00	109.50	105.50	109.00	109.00	6,639,843
2023-06-21	106.50	107.50	105.50	106.50	106.50	3,714,175
2023-06-20	107.00	107.00	105.50	105.50	105.50	4,165,151
2023-06-19	107.00	107.00	106.00	106.50	106.50	4,981,655
2023-06-16	107.50	108.50	107.00	107.00	107.00	6,066,199
2023-06-15	108.50	108.50	107.00	107.50	107.50	2,492,882
2023-06-14	108.50	110.00	107.50	108.00	108.00	2,173,406
2023-06-13	108.00	109.00	107.50	108.50	108.50	2,781,772
2023-06-12	108.50	108.50	106.00	107.50	107.50	3,553,667
2023-06-09	108.50	108.50	107.00	107.50	107.50	1,994,940
2023-06-08	108.50	109.00	107.50	107.50	107.50	4,019,694
2023-06-07	108.50	109.50	108.00	109.50	109.50	2,438,374
2023-06-06	109.50	109.50	108.00	108.50	108.50	2,410,904
2023-06-05	109.50	110.50	108.50	108.50	108.50	4,782,720
2023-06-02	115.50	115.50	114.00	114.50	108.50	5,235,079
2023-06-01	115.00	116.00	114.50	115.50	109.45	3,422,786
2023-05-31	116.00	116.50	115.00	116.00	109.92	5,452,516
2023-05-30	114.50	116.00	114.00	115.50	109.45	4,146,063
2023-05-29	114.00	115.00	114.00	114.50	108.50	2,455,080
2023-05-26	114.00	114.50	113.00	114.00	108.03	2,543,304
2023-05-25	112.50	114.50	112.50	113.50	107.55	3,206,502
2023-05-24	111.50	113.50	111.50	113.00	107.08	2,388,793
2023-05-23	113.50	113.50	111.00	112.00	106.13	4,027,949
2023-05-22	112.50	114.00	112.00	113.50	107.55	3,177,100
2023-05-19	110.00	113.00	109.50	113.00	107.08	3,165,287
2023-05-18	109.00	110.50	108.50	110.00	104.24	4,804,356
2023-05-17	106.50	108.50	106.50	107.50	101.87	3,094,203
2023-05-16	105.50	108.00	105.00	107.50	101.87	4,740,877
2023-05-15	104.50	105.50	104.00	105.00	99.498	1,635,935
2023-05-12	105.50	106.00	104.00	105.00	99.498	4,253,166
2023-05-11	110.00	110.00	104.00	106.00	100.45	12,617,193
2023-05-10	115.00	115.00	113.00	114.00	108.03	2,654,192

← NewerPage 14 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.