Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 180.00 | 181.50 | 169.50 | 170.50 | 170.50 | 28,547,488 |
| 2026-01-16 | 170.00 | 179.50 | 167.00 | 174.00 | 174.00 | 42,501,666 |
| 2026-01-15 | 169.00 | 174.00 | 163.00 | 167.50 | 167.50 | 26,675,149 |
| 2026-01-14 | 172.00 | 176.50 | 167.00 | 168.50 | 168.50 | 33,605,269 |
| 2026-01-13 | 165.00 | 174.00 | 162.50 | 164.00 | 164.00 | 47,027,975 |
| 2026-01-12 | 145.50 | 158.50 | 145.50 | 158.50 | 158.50 | 19,895,914 |
| 2026-01-09 | 143.50 | 145.50 | 140.50 | 144.50 | 144.50 | 5,277,643 |
| 2026-01-08 | 149.50 | 150.00 | 142.50 | 143.00 | 143.00 | 5,925,095 |
| 2026-01-07 | 148.00 | 149.50 | 146.00 | 148.50 | 148.50 | 10,768,667 |
| 2026-01-06 | 141.50 | 145.50 | 141.50 | 145.50 | 145.50 | 6,006,620 |
| 2026-01-05 | 142.00 | 144.00 | 138.00 | 140.50 | 140.50 | 11,889,417 |
| 2026-01-02 | 142.50 | 142.50 | 138.50 | 140.50 | 140.50 | 7,492,780 |
| 2025-12-31 | 142.00 | 143.50 | 141.00 | 142.00 | 142.00 | 3,507,048 |
| 2025-12-30 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 6,531,031 |
| 2025-12-29 | 145.50 | 145.50 | 142.50 | 143.00 | 143.00 | 4,252,997 |
| 2025-12-26 | 145.50 | 146.50 | 143.00 | 144.50 | 144.50 | 10,872,577 |
| 2025-12-24 | 144.50 | 146.50 | 144.00 | 145.50 | 145.50 | 10,500,626 |
| 2025-12-23 | 145.50 | 147.50 | 143.50 | 144.00 | 144.00 | 11,574,925 |
| 2025-12-22 | 141.50 | 147.00 | 141.50 | 144.00 | 144.00 | 14,636,048 |
| 2025-12-19 | 140.00 | 140.50 | 137.50 | 139.00 | 139.00 | 14,903,073 |
| 2025-12-18 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | 3,978,322 |
| 2025-12-17 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 5,955,212 |
| 2025-12-16 | 139.50 | 140.00 | 135.00 | 137.50 | 137.50 | 6,913,351 |
| 2025-12-15 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 6,633,805 |
| 2025-12-12 | 147.50 | 147.50 | 142.00 | 143.00 | 143.00 | 5,505,947 |
| 2025-12-11 | 147.50 | 149.50 | 145.00 | 146.00 | 146.00 | 8,053,964 |
| 2025-12-10 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | 7,439,635 |
| 2025-12-09 | 146.00 | 150.00 | 145.00 | 147.50 | 147.50 | 8,991,300 |
| 2025-12-08 | 145.50 | 148.50 | 144.50 | 147.00 | 147.00 | 7,441,908 |
| 2025-12-05 | 145.00 | 149.00 | 143.50 | 147.50 | 147.50 | 7,231,926 |
| 2025-12-04 | 146.00 | 147.50 | 143.50 | 145.50 | 145.50 | 4,475,711 |
| 2025-12-03 | 145.00 | 147.00 | 144.00 | 144.50 | 144.50 | 4,798,172 |
| 2025-12-02 | 148.50 | 149.00 | 145.00 | 146.00 | 146.00 | 5,005,404 |
| 2025-12-01 | 147.00 | 151.50 | 145.00 | 147.50 | 147.50 | 9,514,047 |
| 2025-11-28 | 144.00 | 146.50 | 141.50 | 145.50 | 145.50 | 6,195,212 |
| 2025-11-27 | 141.50 | 144.50 | 140.50 | 143.00 | 143.00 | 7,622,396 |
| 2025-11-26 | 138.50 | 141.00 | 137.00 | 140.00 | 140.00 | 9,156,830 |
| 2025-11-25 | 141.00 | 142.00 | 138.00 | 138.50 | 138.50 | 12,501,010 |
| 2025-11-24 | 141.00 | 141.00 | 135.00 | 140.50 | 140.50 | 26,609,906 |
| 2025-11-21 | 136.00 | 144.00 | 135.50 | 141.00 | 141.00 | 20,200,773 |
| 2025-11-20 | 140.00 | 143.50 | 139.00 | 141.00 | 141.00 | 20,469,068 |
| 2025-11-19 | 138.50 | 139.00 | 135.50 | 136.00 | 136.00 | 20,290,374 |
| 2025-11-18 | 140.50 | 145.00 | 138.50 | 138.50 | 138.50 | 18,972,416 |
| 2025-11-17 | 142.50 | 145.00 | 140.00 | 142.00 | 142.00 | 13,986,306 |
| 2025-11-14 | 147.50 | 149.00 | 140.50 | 141.50 | 141.50 | 15,202,565 |
| 2025-11-13 | 144.50 | 154.00 | 144.00 | 151.00 | 151.00 | 26,002,648 |
| 2025-11-12 | 156.00 | 156.00 | 143.00 | 144.50 | 144.50 | 27,435,686 |
| 2025-11-11 | 157.50 | 159.00 | 155.00 | 155.00 | 155.00 | 5,508,665 |
| 2025-11-10 | 157.50 | 157.50 | 155.00 | 155.50 | 155.50 | 3,931,966 |
| 2025-11-07 | 155.50 | 156.50 | 153.00 | 154.50 | 154.50 | 5,032,536 |
| 2025-11-06 | 158.00 | 160.00 | 155.00 | 157.00 | 157.00 | 10,996,561 |
| 2025-11-05 | 157.00 | 157.50 | 153.00 | 157.50 | 157.50 | 9,185,842 |
| 2025-11-04 | 165.50 | 168.00 | 160.00 | 160.50 | 160.50 | 7,631,074 |
| 2025-11-03 | 162.00 | 166.00 | 160.00 | 165.00 | 165.00 | 11,684,443 |
| 2025-10-31 | 167.50 | 168.50 | 163.00 | 163.00 | 163.00 | 8,511,224 |
| 2025-10-30 | 169.00 | 169.00 | 163.50 | 166.00 | 166.00 | 8,450,194 |
| 2025-10-29 | 169.50 | 170.50 | 167.50 | 169.00 | 169.00 | 7,968,867 |
| 2025-10-28 | 171.50 | 172.00 | 166.50 | 166.50 | 166.50 | 9,314,179 |
| 2025-10-27 | 167.00 | 171.50 | 164.50 | 170.50 | 170.50 | 25,615,033 |
| 2025-10-23 | 161.00 | 164.00 | 160.00 | 163.00 | 163.00 | 12,175,252 |
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.