Zhen Ding Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	104.00	106.50	103.50	105.50	95.468	4,436,020
2022-05-12	102.00	104.00	101.50	102.00	92.301	3,932,245
2022-05-11	102.50	103.00	100.50	101.00	91.396	3,780,769
2022-05-10	100.50	104.00	100.00	103.50	93.659	2,994,726
2022-05-09	105.00	105.50	102.50	102.50	92.754	4,159,017
2022-05-06	105.00	108.00	104.50	108.00	97.731	3,050,295
2022-05-05	110.00	110.50	107.00	108.00	97.731	3,671,951
2022-05-04	107.00	109.50	107.00	108.50	98.183	3,162,348
2022-05-03	105.00	107.00	105.00	107.00	96.826	2,602,818
2022-04-29	107.00	107.00	104.00	106.00	95.921	3,479,964
2022-04-28	105.00	105.00	103.00	105.00	95.016	2,385,221
2022-04-27	101.50	105.50	101.50	105.00	95.016	4,841,735
2022-04-26	105.00	105.50	103.50	105.50	95.468	5,559,160
2022-04-25	108.00	108.00	104.00	104.50	94.564	7,983,291
2022-04-22	111.00	111.50	109.00	110.50	99.993	5,742,387
2022-04-21	111.00	112.00	110.00	111.50	100.90	7,524,337
2022-04-20	107.50	110.00	107.00	109.50	99.088	6,579,704
2022-04-19	106.50	108.00	106.00	106.50	96.373	3,349,400
2022-04-18	104.00	105.50	103.50	105.00	95.016	3,488,766
2022-04-15	106.00	106.50	104.00	105.00	95.016	3,892,377
2022-04-14	109.00	109.00	107.00	107.50	97.278	3,975,736
2022-04-13	106.50	108.00	105.50	108.00	97.731	4,885,508
2022-04-12	105.50	106.50	104.00	105.00	95.016	4,660,194
2022-04-11	109.00	109.00	104.50	106.00	95.921	7,297,572
2022-04-08	109.00	110.00	107.50	108.00	97.731	5,247,071
2022-04-07	108.50	111.00	107.00	107.50	97.278	11,867,873
2022-04-06	107.50	108.00	105.50	107.00	96.826	4,429,852
2022-04-01	106.50	109.00	106.00	108.50	98.183	3,905,863
2022-03-31	111.00	111.50	107.50	107.50	97.278	7,445,576
2022-03-30	111.00	111.50	108.50	109.50	99.088	6,955,408
2022-03-29	113.00	113.50	110.50	110.50	99.993	7,467,360
2022-03-28	109.50	112.00	108.00	112.00	101.35	10,335,544
2022-03-25	110.00	112.00	108.00	109.50	99.088	8,022,884
2022-03-24	109.00	110.50	108.00	110.00	99.541	5,048,377
2022-03-23	110.50	111.00	109.00	109.50	99.088	11,563,211
2022-03-22	107.50	109.00	106.50	109.00	98.636	5,716,741
2022-03-21	109.50	110.50	107.00	108.50	98.183	13,098,286
2022-03-18	104.00	108.00	104.00	107.50	97.278	17,074,272
2022-03-17	99.000	105.00	98.700	104.00	94.111	17,347,799
2022-03-16	93.500	96.000	93.500	96.000	86.872	2,795,794
2022-03-15	94.600	94.600	92.600	92.900	84.067	2,012,888
2022-03-14	94.700	95.700	94.300	95.300	86.238	1,402,566
2022-03-11	94.200	94.900	94.200	94.400	85.424	1,154,647
2022-03-10	93.800	95.300	93.500	95.000	85.967	1,982,384
2022-03-09	92.500	92.800	91.400	92.200	83.433	1,084,880
2022-03-08	91.900	92.800	90.300	91.000	82.347	2,016,023
2022-03-07	93.400	93.400	90.800	91.700	82.981	3,195,267
2022-03-04	94.000	94.400	93.200	93.900	84.971	1,315,150
2022-03-03	94.700	95.000	94.100	94.800	85.786	1,624,062
2022-03-02	93.500	94.500	93.500	94.300	85.333	996,254
2022-03-01	93.200	95.000	92.700	94.400	85.424	2,442,102
2022-02-25	92.700	93.400	92.000	92.000	83.252	2,572,474
2022-02-24	93.800	93.900	92.000	92.400	83.614	2,504,676
2022-02-23	93.700	95.200	93.700	94.300	85.333	1,899,219
2022-02-22	93.900	94.200	92.700	93.700	84.790	2,280,469
2022-02-21	93.600	94.400	93.600	94.400	85.424	765,921
2022-02-18	93.200	94.600	93.200	93.600	84.700	1,665,270
2022-02-17	93.900	95.100	93.800	94.400	85.424	2,733,693
2022-02-16	93.800	94.100	93.300	93.400	84.519	1,587,405
2022-02-15	93.300	93.600	92.500	92.500	83.705	1,433,420

← NewerPage 19 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.