Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 115.50 | 117.00 | 112.50 | 114.50 | 114.50 | 5,963,855 |
| 2025-01-22 | 117.00 | 119.50 | 117.00 | 119.50 | 119.50 | 3,009,388 |
| 2025-01-21 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,797,092 |
| 2025-01-20 | 117.50 | 117.50 | 116.00 | 117.00 | 117.00 | 1,520,149 |
| 2025-01-17 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 2,881,240 |
| 2025-01-16 | 117.50 | 118.50 | 115.00 | 115.50 | 115.50 | 3,317,618 |
| 2025-01-15 | 116.00 | 117.00 | 114.50 | 115.50 | 115.50 | 2,030,199 |
| 2025-01-14 | 113.50 | 116.50 | 112.50 | 116.50 | 116.50 | 3,700,287 |
| 2025-01-13 | 117.00 | 117.00 | 112.50 | 113.00 | 113.00 | 8,094,400 |
| 2025-01-10 | 116.50 | 118.50 | 116.50 | 118.00 | 118.00 | 2,174,927 |
| 2025-01-09 | 119.50 | 120.50 | 117.00 | 117.50 | 117.50 | 3,852,164 |
| 2025-01-08 | 122.00 | 122.50 | 119.50 | 120.00 | 120.00 | 4,554,257 |
| 2025-01-07 | 123.00 | 123.50 | 122.00 | 122.00 | 122.00 | 3,655,759 |
| 2025-01-06 | 120.50 | 123.50 | 119.50 | 123.00 | 123.00 | 5,576,427 |
| 2025-01-03 | 120.50 | 122.00 | 118.50 | 120.50 | 120.50 | 4,574,217 |
| 2025-01-02 | 120.00 | 122.00 | 119.50 | 121.00 | 121.00 | 2,969,135 |
| 2024-12-31 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 3,664,805 |
| 2024-12-30 | 123.50 | 124.00 | 121.50 | 122.00 | 122.00 | 2,077,935 |
| 2024-12-27 | 124.50 | 125.00 | 122.50 | 123.00 | 123.00 | 2,512,161 |
| 2024-12-26 | 124.00 | 124.00 | 122.50 | 124.00 | 124.00 | 2,602,034 |
| 2024-12-25 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 4,513,874 |
| 2024-12-24 | 124.00 | 125.00 | 121.00 | 121.50 | 121.50 | 4,959,620 |
| 2024-12-23 | 124.00 | 125.50 | 122.50 | 123.50 | 123.50 | 5,992,951 |
| 2024-12-20 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 8,477,454 |
| 2024-12-19 | 122.50 | 126.50 | 122.00 | 124.50 | 124.50 | 20,449,609 |
| 2024-12-18 | 118.00 | 126.50 | 117.50 | 123.50 | 123.50 | 25,948,520 |
| 2024-12-17 | 116.50 | 119.00 | 115.50 | 116.50 | 116.50 | 6,599,159 |
| 2024-12-16 | 117.00 | 120.00 | 115.50 | 116.50 | 116.50 | 5,745,059 |
| 2024-12-13 | 117.50 | 118.00 | 116.00 | 117.00 | 117.00 | 4,451,923 |
| 2024-12-12 | 117.00 | 119.50 | 116.50 | 117.50 | 117.50 | 5,591,999 |
| 2024-12-11 | 115.50 | 117.00 | 114.50 | 115.50 | 115.50 | 3,109,200 |
| 2024-12-10 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 3,004,655 |
| 2024-12-09 | 117.00 | 117.50 | 115.50 | 115.50 | 115.50 | 3,253,724 |
| 2024-12-06 | 116.00 | 118.00 | 115.50 | 116.50 | 116.50 | 3,654,293 |
| 2024-12-05 | 116.50 | 117.00 | 115.50 | 115.50 | 115.50 | 1,929,474 |
| 2024-12-04 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 4,324,133 |
| 2024-12-03 | 117.50 | 119.00 | 115.50 | 116.00 | 116.00 | 3,685,457 |
| 2024-12-02 | 115.50 | 117.00 | 115.00 | 115.50 | 115.50 | 3,014,100 |
| 2024-11-29 | 113.50 | 116.00 | 112.50 | 114.50 | 114.50 | 4,300,670 |
| 2024-11-28 | 115.50 | 115.50 | 112.50 | 115.50 | 115.50 | 5,079,398 |
| 2024-11-27 | 118.50 | 119.00 | 115.50 | 115.50 | 115.50 | 6,276,576 |
| 2024-11-26 | 119.50 | 120.00 | 118.00 | 118.50 | 118.50 | 3,396,858 |
| 2024-11-25 | 119.50 | 121.00 | 119.00 | 119.50 | 119.50 | 4,508,988 |
| 2024-11-22 | 119.00 | 120.50 | 118.00 | 118.50 | 118.50 | 5,821,881 |
| 2024-11-21 | 116.00 | 118.50 | 115.50 | 118.00 | 118.00 | 3,176,228 |
| 2024-11-20 | 117.50 | 119.00 | 116.00 | 117.00 | 117.00 | 5,305,685 |
| 2024-11-19 | 117.00 | 117.50 | 115.00 | 117.50 | 117.50 | 3,181,451 |
| 2024-11-18 | 118.00 | 118.50 | 115.50 | 116.00 | 116.00 | 5,132,835 |
| 2024-11-15 | 117.00 | 118.50 | 116.00 | 118.00 | 118.00 | 5,619,554 |
| 2024-11-14 | 119.00 | 120.00 | 115.50 | 115.50 | 115.50 | 9,349,297 |
| 2024-11-13 | 120.00 | 121.00 | 117.50 | 120.00 | 120.00 | 10,074,430 |
| 2024-11-12 | 118.50 | 121.00 | 117.00 | 119.00 | 119.00 | 9,941,224 |
| 2024-11-11 | 120.50 | 122.00 | 117.00 | 120.50 | 120.50 | 16,525,515 |
| 2024-11-08 | 115.00 | 118.00 | 114.00 | 117.50 | 117.50 | 15,017,792 |
| 2024-11-07 | 110.00 | 113.50 | 109.50 | 113.00 | 113.00 | 7,083,482 |
| 2024-11-06 | 111.00 | 111.00 | 108.00 | 108.50 | 108.50 | 5,367,757 |
| 2024-11-05 | 110.00 | 111.50 | 109.00 | 110.00 | 110.00 | 3,214,664 |
| 2024-11-04 | 110.00 | 110.50 | 108.50 | 110.00 | 110.00 | 4,438,377 |
| 2024-11-01 | 110.50 | 111.00 | 109.00 | 109.50 | 109.50 | 11,254,817 |
| 2024-10-30 | 112.00 | 114.00 | 111.50 | 112.50 | 112.50 | 3,850,952 |
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.