Zhen Ding Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	113.50	114.00	112.00	112.50	106.60	2,235,563
2023-02-06	113.00	113.00	112.00	112.50	106.60	1,803,609
2023-02-03	114.00	114.00	111.50	112.50	106.60	1,827,564
2023-02-02	112.50	113.50	111.50	113.00	107.08	3,040,509
2023-02-01	110.00	112.50	110.00	111.50	105.66	3,298,995
2023-01-31	109.00	110.50	108.50	110.00	104.24	4,147,738
2023-01-30	109.50	110.00	108.00	109.00	103.29	4,875,705
2023-01-17	107.00	107.00	106.00	107.00	101.39	2,199,605
2023-01-16	107.00	108.00	106.00	106.50	100.92	1,579,417
2023-01-13	107.50	107.50	106.00	106.50	100.92	1,805,345
2023-01-12	107.50	108.00	106.00	106.50	100.92	1,645,615
2023-01-11	108.00	109.00	107.50	107.50	101.87	2,260,607
2023-01-10	107.50	108.50	106.50	108.00	102.34	4,589,546
2023-01-09	106.50	109.00	105.50	107.50	101.87	5,816,561
2023-01-06	105.00	106.00	104.00	104.50	99.024	3,501,069
2023-01-05	105.50	106.00	103.00	103.50	98.076	4,542,354
2023-01-04	107.00	107.00	104.00	104.50	99.024	3,052,177
2023-01-03	105.00	107.50	104.00	107.00	101.39	3,191,623
2022-12-30	107.00	107.00	105.00	105.00	99.498	1,647,638
2022-12-29	104.00	105.50	103.50	105.00	99.498	3,475,229
2022-12-28	107.00	107.50	104.00	105.00	99.498	4,301,509
2022-12-27	107.50	109.00	106.50	107.00	101.39	2,213,439
2022-12-26	108.00	108.50	106.00	107.00	101.39	1,482,775
2022-12-23	108.00	109.00	107.00	108.00	102.34	2,633,255
2022-12-22	109.50	110.00	107.50	109.50	103.76	10,211,845
2022-12-21	110.00	111.00	107.50	109.00	103.29	11,161,583
2022-12-20	112.00	113.50	109.50	110.00	104.24	12,428,654
2022-12-19	113.00	115.00	112.50	113.00	107.08	10,834,471
2022-12-16	113.50	116.50	113.50	114.50	108.50	11,781,680
2022-12-15	115.50	117.00	114.50	115.50	109.45	3,401,324
2022-12-14	114.00	117.00	113.50	116.50	110.40	5,177,339
2022-12-13	117.00	117.00	112.00	112.50	106.60	5,896,278
2022-12-12	115.50	116.00	114.50	116.00	109.92	3,863,154
2022-12-09	118.00	118.50	115.50	116.00	109.92	4,491,412
2022-12-08	116.50	118.00	113.50	117.00	110.87	10,115,730
2022-12-07	127.50	127.50	122.50	122.50	116.08	7,227,343
2022-12-06	125.00	129.00	124.00	127.00	120.35	10,486,037
2022-12-05	122.50	127.00	122.00	125.50	118.92	10,728,741
2022-12-02	121.00	123.00	120.00	122.50	116.08	4,649,295
2022-12-01	120.50	121.50	120.50	121.00	114.66	5,738,801
2022-11-30	119.50	120.00	118.50	119.50	113.24	4,447,833
2022-11-29	118.00	119.00	117.00	119.00	112.76	2,436,354
2022-11-28	117.00	119.00	116.50	118.00	111.82	2,113,342
2022-11-25	119.00	119.00	117.00	117.50	111.34	1,917,371
2022-11-24	119.50	119.50	117.50	119.00	112.76	2,368,704
2022-11-23	118.50	119.50	118.00	119.50	113.24	3,384,879
2022-11-22	118.50	119.00	116.50	118.00	111.82	2,830,417
2022-11-21	118.00	119.00	117.00	119.00	112.76	2,291,541
2022-11-18	119.50	119.50	117.00	118.50	112.29	4,273,654
2022-11-17	120.00	120.50	118.50	119.50	113.24	2,803,532
2022-11-16	119.50	121.00	118.50	120.00	113.71	7,840,509
2022-11-15	118.00	119.00	117.00	119.00	112.76	6,963,350
2022-11-14	117.00	118.00	116.00	118.00	111.82	6,028,258
2022-11-11	116.00	118.00	114.50	116.00	109.92	9,534,653
2022-11-10	113.50	115.00	112.50	114.50	108.50	3,951,688
2022-11-09	114.00	114.50	112.50	114.00	108.03	4,230,698
2022-11-08	114.00	115.00	112.50	113.50	107.55	3,948,136
2022-11-07	114.50	117.00	111.50	112.50	106.60	9,640,523
2022-11-04	111.00	113.00	110.00	113.00	107.08	4,135,629
2022-11-03	109.50	111.50	109.00	111.50	105.66	4,218,897

← NewerPage 16 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.