Zhen Ding Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	108.00	111.00	107.50	111.00	105.18	4,164,681
2022-11-01	106.00	108.50	105.50	108.00	102.34	2,649,470
2022-10-31	106.50	107.00	104.50	106.00	100.45	2,967,526
2022-10-28	104.50	106.00	103.50	105.50	99.972	1,629,415
2022-10-27	106.00	107.00	102.50	105.00	99.498	7,119,088
2022-10-26	106.50	106.50	101.00	103.50	98.076	5,913,256
2022-10-25	107.50	108.00	105.00	106.50	100.92	3,157,438
2022-10-24	105.00	107.50	104.00	106.50	100.92	4,777,310
2022-10-21	106.00	106.00	101.50	102.00	96.655	3,948,478
2022-10-20	106.50	106.50	103.00	105.00	99.498	5,246,473
2022-10-19	111.00	111.00	106.00	107.00	101.39	5,266,435
2022-10-18	112.00	112.00	108.00	110.00	104.24	4,235,403
2022-10-17	111.00	111.00	106.50	108.50	102.81	5,216,996
2022-10-14	109.50	111.50	108.00	111.00	105.18	5,250,747
2022-10-13	109.00	110.00	105.50	106.50	100.92	5,683,244
2022-10-12	105.00	107.00	103.00	106.50	100.92	2,506,621
2022-10-11	106.00	107.00	104.00	105.50	99.972	3,386,550
2022-10-07	109.00	110.00	108.50	109.00	103.29	1,491,664
2022-10-06	111.00	111.50	108.50	109.00	103.29	3,296,810
2022-10-05	109.50	110.00	107.00	108.00	102.34	3,577,425
2022-10-04	105.00	108.00	105.00	107.50	101.87	3,415,479
2022-10-03	104.00	105.50	101.50	102.50	97.129	4,682,207
2022-09-30	102.50	106.50	102.50	106.00	100.45	3,285,576
2022-09-29	105.00	107.00	103.50	105.00	99.498	7,236,504
2022-09-28	110.00	111.00	103.00	103.50	98.076	6,544,909
2022-09-27	109.50	111.50	109.50	110.00	104.24	3,099,832
2022-09-26	113.00	113.00	109.00	109.00	103.29	4,888,015
2022-09-23	114.00	116.00	112.50	113.50	107.55	4,041,451
2022-09-22	113.00	114.00	112.50	114.00	108.03	1,946,281
2022-09-21	114.50	114.50	113.00	114.50	108.50	4,399,460
2022-09-20	115.00	116.00	114.50	116.00	109.92	3,602,304
2022-09-19	115.50	116.00	112.50	114.00	108.03	2,612,780
2022-09-16	117.00	117.00	114.50	115.50	109.45	5,018,895
2022-09-15	117.00	117.50	116.00	117.00	110.87	3,055,130
2022-09-14	113.00	117.00	112.50	116.50	110.40	4,101,624
2022-09-13	117.00	117.50	115.50	116.00	109.92	3,196,110
2022-09-12	115.50	117.50	115.00	116.00	109.92	4,180,708
2022-09-08	114.00	114.50	112.50	114.00	108.03	3,754,348
2022-09-07	111.00	113.50	110.00	112.50	106.60	3,980,391
2022-09-06	112.00	113.50	111.00	113.50	107.55	6,778,549
2022-09-05	109.50	111.50	109.00	109.50	103.76	3,286,974
2022-09-02	112.00	112.50	109.00	109.00	103.29	3,619,899
2022-09-01	112.50	113.00	109.50	111.00	105.18	5,042,229
2022-08-31	112.50	115.00	112.00	114.00	108.03	3,264,472
2022-08-30	112.00	114.50	111.50	113.50	107.55	3,473,869
2022-08-29	110.50	111.50	109.00	111.00	105.18	4,542,065
2022-08-26	115.50	116.00	113.50	114.00	108.03	2,472,058
2022-08-25	114.00	115.00	113.00	114.00	108.03	2,588,359
2022-08-24	115.50	116.50	112.00	113.50	107.55	5,996,858
2022-08-23	116.00	116.50	114.50	115.00	108.97	3,295,009
2022-08-22	115.00	118.00	115.00	117.00	110.87	2,908,271
2022-08-19	115.50	117.00	115.00	116.00	109.92	3,653,892
2022-08-18	117.50	117.50	115.50	116.50	110.40	3,437,760
2022-08-17	119.00	119.00	116.00	117.50	111.34	4,902,036
2022-08-16	117.50	118.50	116.50	118.50	112.29	4,227,243
2022-08-15	117.00	118.00	115.00	117.50	111.34	5,076,765
2022-08-12	117.00	117.50	115.50	117.00	110.87	6,469,765
2022-08-11	120.00	121.00	117.00	118.00	111.82	11,517,835
2022-08-10	115.50	119.00	114.50	118.00	111.82	10,846,275
2022-08-09	115.00	116.00	113.50	115.50	109.45	3,899,492

← NewerPage 17 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.