Zhen Ding Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	93.900	93.900	91.600	92.500	83.705	3,016,987
2022-02-11	94.300	95.700	94.200	94.600	85.605	2,218,839
2022-02-10	95.600	95.900	94.500	94.900	85.876	2,882,569
2022-02-09	95.300	95.600	94.400	95.300	86.238	5,294,063
2022-02-08	95.900	97.100	95.900	96.500	87.324	1,855,624
2022-02-07	95.400	96.800	95.000	96.400	87.234	2,565,594
2022-01-26	95.200	95.400	94.200	94.300	85.333	2,711,905
2022-01-25	95.800	96.200	95.100	95.300	86.238	3,004,706
2022-01-24	97.000	97.100	96.100	96.400	87.234	2,953,203
2022-01-21	101.00	101.50	97.800	98.000	88.682	4,269,050
2022-01-20	100.50	102.00	100.50	102.00	92.301	2,315,339
2022-01-19	100.00	101.00	99.900	101.00	91.396	1,842,243
2022-01-18	100.50	102.00	100.00	100.50	90.944	1,428,160
2022-01-17	98.800	100.50	98.800	100.00	90.491	1,136,514
2022-01-14	100.50	100.50	98.200	99.100	89.677	2,986,623
2022-01-13	101.50	102.00	100.50	101.00	91.396	1,180,920
2022-01-12	101.50	101.50	100.00	101.50	91.849	1,255,170
2022-01-11	102.00	102.50	101.00	101.00	91.396	1,485,681
2022-01-10	101.50	103.00	100.50	101.50	91.849	1,981,434
2022-01-07	103.00	103.50	100.50	101.50	91.849	3,389,683
2022-01-06	102.00	102.50	101.00	102.50	92.754	2,268,303
2022-01-05	100.50	102.50	100.50	101.00	91.396	2,814,926
2022-01-04	101.50	101.50	100.50	100.50	90.944	1,242,334
2022-01-03	101.50	102.00	101.00	102.00	92.301	2,383,879
2021-12-30	102.00	102.00	100.50	100.50	90.944	1,248,927
2021-12-29	101.50	103.00	100.50	102.00	92.301	3,078,974
2021-12-28	102.00	102.50	101.00	101.00	91.396	1,275,940
2021-12-27	101.00	102.50	100.50	101.50	91.849	1,882,741
2021-12-24	101.00	101.50	100.00	101.00	91.396	944,694
2021-12-23	99.300	101.00	98.900	100.50	90.944	2,668,576
2021-12-22	98.000	98.600	97.600	98.600	89.225	1,088,480
2021-12-21	97.700	98.100	96.900	97.900	88.591	2,449,016
2021-12-20	98.000	98.500	97.200	97.700	88.410	1,167,029
2021-12-17	98.600	99.300	97.600	98.500	89.134	1,944,930
2021-12-16	96.800	98.800	96.800	98.700	89.315	2,519,571
2021-12-15	97.000	97.100	96.000	96.100	86.962	3,215,367
2021-12-14	98.900	99.000	97.000	97.100	87.867	2,135,152
2021-12-13	99.300	99.400	98.600	99.000	89.587	1,735,754
2021-12-10	99.200	99.300	98.100	99.100	89.677	1,927,223
2021-12-09	98.900	99.400	98.800	99.100	89.677	1,851,254
2021-12-08	99.500	99.500	98.600	98.800	89.406	2,105,458
2021-12-07	99.000	99.200	98.100	98.200	88.863	2,532,077
2021-12-06	98.200	98.800	97.700	98.700	89.315	1,893,771
2021-12-03	98.500	98.900	97.800	98.200	88.863	2,532,052
2021-12-02	99.100	99.600	97.800	98.000	88.682	3,211,510
2021-12-01	98.000	99.700	98.000	99.500	90.039	2,195,274
2021-11-30	99.200	99.300	98.000	98.000	88.682	4,969,848
2021-11-29	98.600	99.800	97.400	98.400	89.044	2,630,917
2021-11-26	102.00	102.00	99.000	99.100	89.677	3,655,268
2021-11-25	102.50	102.50	101.00	101.50	91.849	1,194,971
2021-11-24	101.50	102.50	100.00	102.00	92.301	2,138,790
2021-11-23	102.50	102.50	100.50	101.50	91.849	2,869,892
2021-11-22	100.00	103.00	100.00	102.50	92.754	3,747,717
2021-11-19	100.50	101.00	99.600	100.00	90.491	1,855,139
2021-11-18	100.00	101.00	99.300	100.00	90.491	2,613,226
2021-11-17	102.50	102.50	99.500	100.00	90.491	7,908,604
2021-11-16	102.50	103.00	101.50	102.00	92.301	1,731,372
2021-11-15	103.50	104.00	102.00	102.50	92.754	3,644,672
2021-11-12	103.00	104.50	100.50	102.00	92.301	5,359,588
2021-11-11	99.500	100.50	99.100	100.50	90.944	2,185,169

← NewerPage 20 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.