Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 152.00 | 165.00 | 151.50 | 165.00 | 165.00 | 25,002,597 |
| 2025-10-20 | 149.50 | 150.00 | 147.00 | 150.00 | 150.00 | 4,570,211 |
| 2025-10-17 | 151.50 | 152.00 | 147.00 | 148.00 | 148.00 | 9,076,007 |
| 2025-10-16 | 147.50 | 153.50 | 147.50 | 151.50 | 151.50 | 13,935,716 |
| 2025-10-15 | 148.00 | 149.50 | 145.00 | 146.00 | 146.00 | 12,492,853 |
| 2025-10-14 | 160.00 | 160.50 | 144.50 | 145.50 | 145.50 | 27,109,015 |
| 2025-10-13 | 156.00 | 161.00 | 156.00 | 159.50 | 159.50 | 19,043,093 |
| 2025-10-09 | 168.00 | 169.50 | 164.00 | 166.00 | 166.00 | 10,861,897 |
| 2025-10-08 | 165.50 | 168.00 | 163.50 | 167.00 | 167.00 | 7,417,083 |
| 2025-10-07 | 165.00 | 167.00 | 162.50 | 165.50 | 165.50 | 7,352,795 |
| 2025-10-03 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 11,566,804 |
| 2025-10-02 | 162.50 | 164.00 | 158.00 | 160.00 | 160.00 | 17,709,241 |
| 2025-10-01 | 165.50 | 167.00 | 161.50 | 162.00 | 162.00 | 9,450,161 |
| 2025-09-30 | 169.00 | 170.00 | 163.50 | 166.00 | 166.00 | 11,189,090 |
| 2025-09-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-09-26 | 171.00 | 171.50 | 162.50 | 165.00 | 165.00 | 17,719,326 |
| 2025-09-25 | 170.50 | 172.50 | 168.50 | 172.50 | 172.50 | 10,381,546 |
| 2025-09-24 | 172.00 | 172.00 | 167.50 | 169.00 | 169.00 | 11,100,210 |
| 2025-09-23 | 176.50 | 178.00 | 169.50 | 171.50 | 171.50 | 22,792,308 |
| 2025-09-22 | 170.00 | 177.00 | 168.00 | 175.00 | 175.00 | 18,921,924 |
| 2025-09-19 | 169.00 | 175.00 | 168.00 | 169.50 | 169.50 | 25,837,069 |
| 2025-09-18 | 172.00 | 173.00 | 166.00 | 169.50 | 169.50 | 24,535,630 |
| 2025-09-17 | 172.50 | 175.00 | 170.00 | 171.00 | 171.00 | 19,743,633 |
| 2025-09-16 | 167.00 | 178.00 | 165.50 | 172.50 | 172.50 | 26,633,132 |
| 2025-09-15 | 171.00 | 171.00 | 163.50 | 166.00 | 166.00 | 11,892,494 |
| 2025-09-12 | 173.00 | 173.50 | 168.50 | 169.00 | 169.00 | 17,618,370 |
| 2025-09-11 | 178.00 | 179.50 | 167.50 | 169.00 | 169.00 | 30,475,453 |
| 2025-09-10 | 169.00 | 173.00 | 166.50 | 168.50 | 168.50 | 19,648,038 |
| 2025-09-09 | 169.00 | 173.00 | 166.00 | 167.00 | 167.00 | 20,143,402 |
| 2025-09-08 | 174.00 | 174.00 | 166.50 | 168.00 | 168.00 | 25,333,096 |
| 2025-09-05 | 177.50 | 178.50 | 170.00 | 174.00 | 174.00 | 25,260,405 |
| 2025-09-04 | 185.50 | 186.50 | 172.00 | 174.00 | 174.00 | 28,089,279 |
| 2025-09-03 | 186.50 | 191.00 | 180.50 | 183.50 | 183.50 | 23,485,321 |
| 2025-09-02 | 194.50 | 194.50 | 180.50 | 184.50 | 184.50 | 28,745,639 |
| 2025-09-01 | 197.00 | 201.50 | 185.00 | 191.00 | 191.00 | 38,751,895 |
| 2025-08-29 | 198.50 | 198.50 | 190.50 | 196.50 | 196.50 | 21,635,825 |
| 2025-08-28 | 190.50 | 196.50 | 190.00 | 194.00 | 194.00 | 20,138,968 |
| 2025-08-27 | 194.50 | 201.00 | 190.50 | 192.00 | 192.00 | 41,854,625 |
| 2025-08-26 | 181.00 | 194.50 | 181.00 | 192.50 | 192.50 | 50,179,343 |
| 2025-08-25 | 182.00 | 187.50 | 180.00 | 180.50 | 180.50 | 38,623,982 |
| 2025-08-22 | 168.50 | 175.00 | 167.00 | 171.00 | 171.00 | 28,864,845 |
| 2025-08-21 | 164.00 | 170.00 | 162.00 | 168.00 | 168.00 | 29,628,015 |
| 2025-08-20 | 164.00 | 167.00 | 156.50 | 161.50 | 161.50 | 25,489,372 |
| 2025-08-19 | 172.00 | 173.00 | 164.00 | 165.50 | 165.50 | 36,086,907 |
| 2025-08-18 | 161.00 | 172.50 | 160.50 | 170.00 | 170.00 | 51,363,136 |
| 2025-08-15 | 157.00 | 162.00 | 155.00 | 161.00 | 161.00 | 32,672,734 |
| 2025-08-14 | 159.00 | 162.00 | 153.00 | 154.50 | 154.50 | 45,515,174 |
| 2025-08-13 | 156.50 | 161.50 | 154.50 | 161.00 | 161.00 | 110,841,479 |
| 2025-08-12 | 142.00 | 151.00 | 139.50 | 147.00 | 147.00 | 62,950,685 |
| 2025-08-11 | 131.50 | 141.50 | 131.50 | 141.50 | 141.50 | 32,332,005 |
| 2025-08-08 | 125.00 | 132.00 | 124.50 | 129.00 | 129.00 | 22,292,127 |
| 2025-08-07 | 122.50 | 124.50 | 121.50 | 124.00 | 124.00 | 8,289,721 |
| 2025-08-06 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 7,103,786 |
| 2025-08-05 | 122.00 | 123.00 | 120.50 | 121.50 | 121.50 | 5,889,023 |
| 2025-08-04 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 6,700,280 |
| 2025-08-01 | 123.50 | 126.00 | 122.50 | 122.50 | 122.50 | 8,978,906 |
| 2025-07-31 | 124.00 | 126.00 | 123.50 | 125.50 | 125.50 | 14,644,058 |
| 2025-07-30 | 125.00 | 127.00 | 123.50 | 124.00 | 124.00 | 23,471,316 |
| 2025-07-29 | 126.50 | 128.50 | 125.00 | 127.50 | 127.50 | 49,131,152 |
| 2025-07-28 | 117.00 | 117.50 | 115.50 | 117.00 | 117.00 | 2,746,460 |
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.