Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 99.000 | 100.50 | 94.900 | 96.800 | 96.800 | 8,661,075 |
| 2025-05-02 | 99.100 | 100.50 | 98.600 | 99.600 | 99.600 | 5,918,035 |
| 2025-04-30 | 97.400 | 99.500 | 96.900 | 97.700 | 97.700 | 6,994,805 |
| 2025-04-29 | 96.600 | 97.600 | 96.500 | 97.100 | 97.100 | 2,992,493 |
| 2025-04-28 | 96.700 | 97.100 | 96.400 | 97.000 | 97.000 | 3,488,044 |
| 2025-04-25 | 95.700 | 97.100 | 95.600 | 96.400 | 96.400 | 4,098,399 |
| 2025-04-24 | 94.700 | 95.500 | 94.200 | 94.800 | 94.800 | 4,265,428 |
| 2025-04-23 | 93.300 | 94.900 | 93.200 | 94.800 | 94.800 | 7,042,531 |
| 2025-04-22 | 91.600 | 92.700 | 90.500 | 91.200 | 91.200 | 6,291,034 |
| 2025-04-21 | 94.100 | 95.300 | 91.400 | 92.500 | 92.500 | 4,655,092 |
| 2025-04-18 | 92.500 | 93.600 | 92.400 | 93.600 | 93.600 | 3,996,492 |
| 2025-04-17 | 93.000 | 93.100 | 90.900 | 91.900 | 91.900 | 7,448,208 |
| 2025-04-16 | 96.100 | 96.700 | 93.000 | 94.400 | 94.400 | 7,119,461 |
| 2025-04-15 | 96.700 | 97.500 | 95.900 | 96.500 | 96.500 | 5,942,810 |
| 2025-04-14 | 98.900 | 101.50 | 95.600 | 96.500 | 96.500 | 9,613,157 |
| 2025-04-11 | 93.700 | 96.100 | 88.600 | 95.600 | 95.600 | 11,055,305 |
| 2025-04-10 | 94.300 | 94.300 | 94.300 | 94.300 | 94.300 | 1,419,548 |
| 2025-04-09 | 91.500 | 92.100 | 84.200 | 85.800 | 85.800 | 17,073,721 |
| 2025-04-08 | 92.800 | 94.900 | 90.800 | 93.300 | 93.300 | 17,605,729 |
| 2025-04-07 | 97.200 | 97.200 | 97.200 | 97.200 | 97.200 | 3,404,862 |
| 2025-04-02 | 107.50 | 109.00 | 106.50 | 108.00 | 108.00 | 3,926,859 |
| 2025-04-01 | 104.00 | 108.00 | 103.50 | 108.00 | 108.00 | 4,909,430 |
| 2025-03-31 | 102.00 | 104.50 | 101.00 | 103.50 | 103.50 | 14,722,539 |
| 2025-03-28 | 112.00 | 112.00 | 107.50 | 108.50 | 108.50 | 6,113,588 |
| 2025-03-27 | 112.50 | 113.00 | 111.50 | 112.50 | 112.50 | 3,492,778 |
| 2025-03-26 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | 4,368,965 |
| 2025-03-25 | 113.00 | 114.50 | 113.00 | 113.00 | 113.00 | 4,899,124 |
| 2025-03-24 | 113.00 | 114.00 | 112.50 | 112.50 | 112.50 | 5,669,584 |
| 2025-03-21 | 111.50 | 113.50 | 111.00 | 112.00 | 112.00 | 6,655,514 |
| 2025-03-20 | 111.00 | 112.00 | 110.00 | 111.50 | 111.50 | 4,947,955 |
| 2025-03-19 | 112.00 | 112.50 | 110.00 | 110.50 | 110.50 | 3,901,502 |
| 2025-03-18 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 3,092,530 |
| 2025-03-17 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | 3,788,504 |
| 2025-03-14 | 110.00 | 112.50 | 110.00 | 111.00 | 111.00 | 4,721,538 |
| 2025-03-13 | 114.50 | 114.50 | 110.00 | 110.00 | 110.00 | 7,541,074 |
| 2025-03-12 | 114.00 | 115.50 | 112.50 | 113.00 | 113.00 | 8,082,497 |
| 2025-03-11 | 112.00 | 114.50 | 110.00 | 113.50 | 113.50 | 5,252,137 |
| 2025-03-10 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 2,855,412 |
| 2025-03-07 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | 3,142,112 |
| 2025-03-06 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 3,134,643 |
| 2025-03-05 | 114.50 | 116.50 | 114.00 | 116.00 | 116.00 | 1,788,526 |
| 2025-03-04 | 113.50 | 115.50 | 112.50 | 114.50 | 114.50 | 3,890,053 |
| 2025-03-03 | 116.50 | 118.50 | 114.50 | 114.50 | 114.50 | 5,083,893 |
| 2025-02-27 | 119.50 | 120.00 | 117.00 | 117.50 | 117.50 | 4,039,568 |
| 2025-02-26 | 120.00 | 121.00 | 119.50 | 119.50 | 119.50 | 1,905,359 |
| 2025-02-25 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 3,329,808 |
| 2025-02-24 | 120.50 | 122.00 | 120.00 | 120.50 | 120.50 | 3,072,479 |
| 2025-02-21 | 121.00 | 122.50 | 120.50 | 121.00 | 121.00 | 2,445,496 |
| 2025-02-20 | 121.00 | 122.50 | 120.00 | 121.00 | 121.00 | 4,128,167 |
| 2025-02-19 | 122.00 | 123.50 | 121.00 | 121.50 | 121.50 | 3,480,996 |
| 2025-02-18 | 120.50 | 123.00 | 120.50 | 122.00 | 122.00 | 3,922,052 |
| 2025-02-17 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 2,751,185 |
| 2025-02-14 | 120.50 | 121.00 | 118.50 | 119.00 | 119.00 | 1,608,933 |
| 2025-02-13 | 119.00 | 121.00 | 119.00 | 120.50 | 120.50 | 2,586,093 |
| 2025-02-12 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | 3,185,043 |
| 2025-02-11 | 120.50 | 121.00 | 119.00 | 119.50 | 119.50 | 2,627,807 |
| 2025-02-10 | 118.50 | 120.00 | 117.50 | 119.50 | 119.50 | 2,526,975 |
| 2025-02-07 | 118.00 | 121.50 | 118.00 | 118.50 | 118.50 | 5,808,679 |
| 2025-02-06 | 116.00 | 117.50 | 115.50 | 117.50 | 117.50 | 2,626,729 |
| 2025-02-05 | 114.50 | 117.50 | 114.50 | 116.50 | 116.50 | 3,214,207 |
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.