Zhen Ding Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	117.00	117.50	115.50	117.00	117.00	2,746,460
2025-07-25	119.00	119.50	115.50	116.00	116.00	4,650,762
2025-07-24	116.00	118.00	115.00	117.50	117.50	6,370,554
2025-07-23	113.50	116.00	112.50	115.50	115.50	7,312,774
2025-07-22	114.50	116.00	112.00	112.50	112.50	6,296,022
2025-07-21	114.50	115.50	113.50	114.50	114.50	5,060,007
2025-07-18	114.50	114.50	113.50	114.50	114.50	6,192,115
2025-07-17	111.50	114.00	110.50	114.00	114.00	7,401,372
2025-07-16	113.00	113.50	111.50	112.00	112.00	9,572,157
2025-07-15	108.00	114.00	107.50	113.00	113.00	12,114,228
2025-07-14	110.50	110.50	108.00	108.50	108.50	8,512,672
2025-07-11	112.50	113.50	110.50	111.00	111.00	8,973,642
2025-07-10	113.50	114.50	112.00	113.00	113.00	9,628,790
2025-07-09	108.00	115.50	107.00	113.50	113.50	23,611,617
2025-07-08	107.00	109.50	106.00	109.50	109.50	10,293,597
2025-07-07	105.00	112.50	105.00	107.50	107.50	28,781,174
2025-07-04	105.00	105.50	103.00	103.00	103.00	3,684,800
2025-07-03	102.50	106.00	102.00	104.00	104.00	7,767,973
2025-07-02	100.50	103.00	100.50	102.50	102.50	5,126,348
2025-07-01	100.50	102.50	99.900	100.00	100.00	3,919,145
2025-06-30	100.50	102.50	100.00	100.50	100.50	4,225,746
2025-06-27	99.400	100.50	98.000	100.50	100.50	4,848,621
2025-06-26	100.00	100.50	98.700	98.700	98.700	4,964,114
2025-06-25	100.00	101.00	100.00	100.00	100.00	5,619,280
2025-06-24	99.000	100.50	98.600	99.700	99.700	6,403,259
2025-06-23	96.200	97.400	95.700	96.900	96.900	4,849,035
2025-06-20	98.000	98.200	96.700	97.100	97.100	4,101,337
2025-06-19	99.200	99.500	97.700	97.700	97.700	2,421,613
2025-06-18	97.900	99.400	97.600	99.200	99.200	5,089,709
2025-06-17	99.500	100.00	97.100	97.900	97.900	7,682,158
2025-06-16	100.50	100.50	98.500	99.000	99.000	6,289,301
2025-06-13	101.00	102.00	99.500	100.50	100.50	7,701,938
2025-06-12	102.00	102.00	100.00	101.00	101.00	6,828,218
2025-06-11	107.00	107.50	105.50	107.00	102.20	3,768,076
2025-06-10	108.00	108.00	106.50	106.50	101.72	3,526,350
2025-06-09	107.50	108.00	106.00	107.00	102.20	3,825,486
2025-06-06	106.50	107.50	106.00	106.50	101.72	2,174,436
2025-06-05	106.00	107.00	105.00	106.00	106.00	2,471,120
2025-06-04	105.00	107.50	105.00	106.50	106.50	5,841,554
2025-06-03	103.50	105.00	103.00	103.50	103.50	3,926,511
2025-06-02	103.00	103.50	101.50	102.50	102.50	4,563,359
2025-05-29	104.50	104.50	102.50	103.00	103.00	4,884,160
2025-05-28	104.00	104.50	102.50	104.00	104.00	4,944,851
2025-05-27	102.50	105.00	102.00	102.50	102.50	4,725,591
2025-05-26	102.50	103.00	101.50	101.50	101.50	2,765,515
2025-05-23	101.50	103.50	101.50	102.50	102.50	3,136,159
2025-05-22	102.50	103.50	100.50	101.00	101.00	4,095,239
2025-05-21	101.00	104.00	100.50	102.50	102.50	4,499,156
2025-05-20	101.50	102.00	100.00	100.00	100.00	2,861,178
2025-05-19	102.00	103.50	101.00	101.00	101.00	3,238,580
2025-05-16	102.50	103.50	101.00	101.50	101.50	3,891,943
2025-05-15	102.00	103.00	101.00	103.00	103.00	3,133,719
2025-05-14	101.00	102.50	100.50	102.00	102.00	7,518,320
2025-05-13	106.00	107.00	103.50	104.50	104.50	7,046,170
2025-05-12	104.00	105.00	103.50	103.50	103.50	2,942,616
2025-05-09	102.00	103.00	101.50	103.00	103.00	2,950,860
2025-05-08	100.00	103.00	100.00	102.00	102.00	4,312,946
2025-05-07	99.500	102.00	99.400	100.00	100.00	4,715,066
2025-05-06	96.800	99.500	96.500	99.500	99.500	4,455,510
2025-05-05	99.000	100.50	94.900	96.800	96.800	8,661,075

← NewerPage 6 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.