Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 500.00 | 514.00 | 487.00 | 509.00 | 509.00 | 43,494,489 |
| 2026-07-20 | 481.50 | 506.00 | 471.50 | 478.50 | 478.50 | 34,905,475 |
| 2026-07-17 | 525.00 | 542.00 | 521.00 | 521.00 | 521.00 | 20,010,142 |
| 2026-07-16 | 610.00 | 612.00 | 573.00 | 578.00 | 578.00 | 31,818,337 |
| 2026-07-15 | 645.00 | 656.00 | 615.00 | 618.00 | 618.00 | 55,870,990 |
| 2026-07-14 | 643.00 | 644.00 | 591.00 | 629.00 | 629.00 | 56,424,216 |
| 2026-07-13 | 616.00 | 646.00 | 614.00 | 646.00 | 646.00 | 68,230,611 |
| 2026-07-10 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2026-07-09 | 576.00 | 604.00 | 567.00 | 588.00 | 588.00 | 32,834,184 |
| 2026-07-08 | 562.00 | 585.00 | 546.00 | 565.00 | 565.00 | 30,713,602 |
| 2026-07-07 | 581.00 | 594.00 | 544.00 | 548.00 | 548.00 | 37,790,783 |
| 2026-07-06 | 616.00 | 621.00 | 567.00 | 579.00 | 579.00 | 32,237,797 |
| 2026-07-03 | 580.00 | 618.00 | 561.00 | 613.00 | 613.00 | 21,768,843 |
| 2026-07-02 | 595.00 | 601.00 | 582.00 | 598.00 | 598.00 | 17,923,921 |
| 2026-07-01 | 641.00 | 659.00 | 602.00 | 603.00 | 603.00 | 50,101,198 |
| 2026-06-30 | 589.00 | 630.00 | 589.00 | 630.00 | 630.00 | 29,240,328 |
| 2026-06-29 | 590.00 | 599.00 | 561.00 | 573.00 | 573.00 | 28,650,369 |
| 2026-06-26 | 596.00 | 645.00 | 577.00 | 580.00 | 580.00 | 63,487,256 |
| 2026-06-25 | 595.00 | 613.00 | 583.00 | 602.00 | 602.00 | 36,390,661 |
| 2026-06-24 | 575.00 | 603.00 | 575.00 | 587.00 | 587.00 | 26,211,085 |
| 2026-06-23 | 622.00 | 622.00 | 582.00 | 587.00 | 587.00 | 36,812,672 |
| 2026-06-22 | 639.00 | 653.00 | 622.00 | 622.00 | 622.00 | 32,557,875 |
| 2026-06-18 | 646.00 | 654.00 | 628.00 | 642.00 | 642.00 | 52,039,171 |
| 2026-06-17 | 617.00 | 640.00 | 610.00 | 639.00 | 639.00 | 35,547,754 |
| 2026-06-16 | 596.00 | 639.00 | 592.00 | 624.00 | 624.00 | 42,288,542 |
| 2026-06-15 | 578.00 | 607.00 | 572.00 | 590.00 | 590.00 | 49,593,706 |
| 2026-06-12 | 575.00 | 578.00 | 537.00 | 552.00 | 552.00 | 48,547,305 |
| 2026-06-11 | 509.00 | 544.00 | 495.50 | 529.00 | 529.00 | 44,971,213 |
| 2026-06-10 | 531.00 | 550.00 | 502.00 | 502.00 | 502.00 | 11,688,925 |
| 2026-06-09 | 528.00 | 545.00 | 515.00 | 545.00 | 545.00 | 10,373,289 |
| 2026-06-08 | 456.00 | 512.00 | 456.00 | 512.00 | 512.00 | 10,099,155 |
| 2026-06-05 | 480.00 | 513.00 | 450.00 | 504.00 | 500.58 | 7,496,917 |
| 2026-06-04 | 489.00 | 499.50 | 484.00 | 492.50 | 489.16 | 9,709,480 |
| 2026-06-03 | 516.00 | 524.00 | 505.00 | 510.00 | 506.54 | 7,721,228 |
| 2026-06-02 | 548.00 | 548.00 | 501.00 | 520.00 | 516.47 | 11,350,605 |
| 2026-06-01 | 542.00 | 555.00 | 541.00 | 548.00 | 544.28 | 11,795,180 |
| 2026-05-29 | 504.00 | 515.00 | 499.50 | 515.00 | 515.00 | 10,614,524 |
| 2026-05-28 | 521.00 | 522.00 | 479.00 | 486.00 | 486.00 | 18,821,366 |
| 2026-05-27 | 550.00 | 568.00 | 522.00 | 532.00 | 532.00 | 41,786,084 |
| 2026-05-26 | 529.00 | 542.00 | 516.00 | 540.00 | 540.00 | 40,842,972 |
| 2026-05-25 | 558.00 | 558.00 | 525.00 | 529.00 | 529.00 | 45,729,817 |
| 2026-05-22 | 481.00 | 516.00 | 480.00 | 516.00 | 516.00 | 50,890,468 |
| 2026-05-21 | 463.50 | 475.50 | 458.50 | 469.50 | 469.50 | 51,017,654 |
| 2026-05-20 | 412.00 | 448.00 | 402.50 | 439.00 | 439.00 | 60,639,815 |
| 2026-05-19 | 412.00 | 415.00 | 394.00 | 408.50 | 408.50 | 36,925,588 |
| 2026-05-18 | 380.50 | 391.00 | 372.00 | 388.50 | 388.50 | 31,219,779 |
| 2026-05-15 | 445.00 | 447.50 | 396.00 | 401.00 | 401.00 | 49,725,934 |
| 2026-05-14 | 456.00 | 471.50 | 433.50 | 436.50 | 436.50 | 68,011,502 |
| 2026-05-13 | 405.00 | 445.00 | 404.00 | 442.50 | 442.50 | 70,890,819 |
| 2026-05-12 | 417.00 | 434.00 | 406.00 | 407.00 | 407.00 | 39,093,912 |
| 2026-05-11 | 405.00 | 424.50 | 397.00 | 412.00 | 412.00 | 40,712,458 |
| 2026-05-08 | 427.00 | 427.50 | 392.00 | 401.00 | 401.00 | 41,927,500 |
| 2026-05-07 | 415.00 | 429.50 | 403.00 | 427.00 | 427.00 | 46,833,270 |
| 2026-05-06 | 435.00 | 440.00 | 400.00 | 412.00 | 412.00 | 54,892,889 |
| 2026-05-05 | 430.00 | 445.00 | 421.50 | 426.50 | 426.50 | 38,771,729 |
| 2026-05-04 | 429.00 | 447.50 | 421.00 | 432.50 | 432.50 | 79,224,330 |
| 2026-04-30 | 393.00 | 421.00 | 393.00 | 421.00 | 421.00 | 45,468,502 |
| 2026-04-29 | 393.50 | 396.00 | 380.00 | 383.00 | 383.00 | 70,190,139 |
| 2026-04-28 | 362.00 | 394.00 | 354.00 | 394.00 | 394.00 | 74,669,352 |
| 2026-04-27 | 377.50 | 378.50 | 331.00 | 358.50 | 358.50 | 95,292,695 |
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.