Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 332.50 | 357.50 | 332.50 | 347.50 | 347.50 | 100,773,126 |
| 2026-04-23 | 325.00 | 346.50 | 311.00 | 325.00 | 325.00 | 111,005,718 |
| 2026-04-22 | 320.00 | 324.50 | 312.00 | 315.00 | 315.00 | 41,558,954 |
| 2026-04-21 | 323.50 | 325.50 | 303.50 | 315.00 | 315.00 | 76,629,681 |
| 2026-04-20 | 292.50 | 310.00 | 288.00 | 310.00 | 310.00 | 46,468,059 |
| 2026-04-17 | 260.00 | 282.00 | 258.00 | 282.00 | 282.00 | 42,123,860 |
| 2026-04-16 | 255.50 | 260.00 | 252.00 | 256.50 | 256.50 | 22,693,410 |
| 2026-04-15 | 253.50 | 259.50 | 247.00 | 251.50 | 251.50 | 22,908,167 |
| 2026-04-14 | 261.00 | 265.00 | 248.00 | 251.50 | 251.50 | 26,354,764 |
| 2026-04-13 | 265.00 | 269.00 | 256.50 | 257.50 | 257.50 | 25,628,573 |
| 2026-04-10 | 271.00 | 271.00 | 258.50 | 265.00 | 265.00 | 33,198,266 |
| 2026-04-09 | 250.50 | 271.00 | 250.00 | 263.50 | 263.50 | 50,794,415 |
| 2026-04-08 | 247.50 | 247.50 | 239.00 | 247.50 | 247.50 | 28,247,540 |
| 2026-04-07 | 219.00 | 232.50 | 219.00 | 225.00 | 225.00 | 37,153,512 |
| 2026-04-02 | 230.00 | 237.00 | 213.00 | 213.50 | 213.50 | 39,243,161 |
| 2026-04-01 | 219.00 | 222.00 | 215.00 | 219.50 | 219.50 | 26,402,227 |
| 2026-03-31 | 220.50 | 221.50 | 204.50 | 206.50 | 206.50 | 42,552,020 |
| 2026-03-30 | 225.50 | 229.50 | 215.00 | 226.50 | 226.50 | 32,591,650 |
| 2026-03-27 | 214.00 | 234.50 | 210.00 | 230.00 | 230.00 | 54,567,921 |
| 2026-03-26 | 210.50 | 225.00 | 207.00 | 218.50 | 218.50 | 42,197,602 |
| 2026-03-25 | 204.00 | 214.00 | 204.00 | 207.50 | 207.50 | 21,870,625 |
| 2026-03-24 | 207.00 | 208.50 | 190.00 | 197.00 | 197.00 | 21,060,991 |
| 2026-03-23 | 200.50 | 207.50 | 197.50 | 201.00 | 201.00 | 20,977,476 |
| 2026-03-20 | 216.00 | 218.00 | 203.50 | 209.50 | 209.50 | 31,229,748 |
| 2026-03-19 | 203.50 | 219.50 | 203.00 | 209.50 | 209.50 | 37,371,781 |
| 2026-03-18 | 202.50 | 209.00 | 198.00 | 207.00 | 207.00 | 32,995,962 |
| 2026-03-17 | 200.00 | 205.00 | 195.00 | 198.00 | 198.00 | 31,594,147 |
| 2026-03-16 | 195.00 | 202.00 | 184.50 | 196.50 | 196.50 | 46,071,395 |
| 2026-03-13 | 169.50 | 188.50 | 168.50 | 188.50 | 188.50 | 24,900,754 |
| 2026-03-12 | 172.50 | 178.00 | 170.50 | 171.50 | 171.50 | 7,439,938 |
| 2026-03-11 | 170.00 | 175.50 | 170.00 | 174.50 | 174.50 | 11,193,008 |
| 2026-03-10 | 168.50 | 170.50 | 164.00 | 168.00 | 168.00 | 14,431,837 |
| 2026-03-09 | 157.50 | 163.00 | 157.50 | 162.50 | 162.50 | 20,587,818 |
| 2026-03-06 | 175.50 | 179.00 | 172.50 | 175.00 | 175.00 | 10,237,964 |
| 2026-03-05 | 188.50 | 189.00 | 174.00 | 177.50 | 177.50 | 27,243,260 |
| 2026-03-04 | 187.00 | 189.00 | 177.00 | 179.00 | 179.00 | 18,648,489 |
| 2026-03-03 | 198.00 | 205.00 | 191.50 | 193.00 | 193.00 | 21,862,576 |
| 2026-03-02 | 198.50 | 206.50 | 196.00 | 197.50 | 197.50 | 25,808,846 |
| 2026-02-26 | 207.50 | 213.50 | 204.00 | 209.00 | 209.00 | 35,577,448 |
| 2026-02-25 | 212.00 | 212.00 | 201.00 | 205.50 | 205.50 | 36,459,169 |
| 2026-02-24 | 200.50 | 214.00 | 200.00 | 211.50 | 211.50 | 42,193,481 |
| 2026-02-23 | 185.00 | 195.50 | 183.50 | 195.50 | 195.50 | 31,244,486 |
| 2026-02-11 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | 9,339,323 |
| 2026-02-10 | 182.00 | 183.00 | 177.00 | 180.00 | 180.00 | 17,860,892 |
| 2026-02-09 | 188.00 | 190.00 | 181.00 | 182.00 | 182.00 | 31,623,039 |
| 2026-02-06 | 184.50 | 187.00 | 176.00 | 182.00 | 182.00 | 31,146,931 |
| 2026-02-05 | 198.50 | 204.00 | 189.00 | 190.00 | 190.00 | 50,197,033 |
| 2026-02-04 | 181.50 | 199.00 | 181.50 | 199.00 | 199.00 | 58,930,558 |
| 2026-02-03 | 191.50 | 195.00 | 173.00 | 181.00 | 181.00 | 57,669,257 |
| 2026-02-02 | 195.50 | 197.50 | 176.50 | 183.50 | 183.50 | 62,896,071 |
| 2026-01-30 | 176.00 | 195.50 | 173.50 | 195.50 | 195.50 | 58,347,804 |
| 2026-01-29 | 177.00 | 188.00 | 172.50 | 178.00 | 178.00 | 38,853,852 |
| 2026-01-28 | 168.50 | 181.00 | 166.50 | 176.50 | 176.50 | 32,058,066 |
| 2026-01-27 | 165.00 | 170.50 | 163.50 | 165.00 | 165.00 | 9,458,980 |
| 2026-01-26 | 170.00 | 170.00 | 164.50 | 164.50 | 164.50 | 8,140,676 |
| 2026-01-23 | 167.00 | 176.00 | 166.50 | 170.50 | 170.50 | 23,669,782 |
| 2026-01-22 | 163.00 | 168.00 | 163.00 | 164.50 | 164.50 | 10,404,410 |
| 2026-01-21 | 162.50 | 164.50 | 158.50 | 159.50 | 159.50 | 16,190,309 |
| 2026-01-20 | 170.00 | 170.00 | 163.00 | 164.50 | 164.50 | 22,872,704 |
| 2026-01-19 | 180.00 | 181.50 | 169.50 | 170.50 | 170.50 | 28,547,488 |
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.