Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 113.00 | 114.00 | 111.50 | 111.50 | 111.50 | 6,295,098 |
| 2024-10-28 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | 4,695,388 |
| 2024-10-25 | 116.00 | 117.00 | 114.00 | 114.50 | 114.50 | 5,521,389 |
| 2024-10-24 | 117.00 | 118.00 | 115.00 | 115.50 | 115.50 | 5,043,053 |
| 2024-10-23 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 3,417,549 |
| 2024-10-22 | 117.00 | 118.00 | 115.50 | 116.50 | 116.50 | 7,466,707 |
| 2024-10-21 | 112.50 | 118.00 | 112.50 | 116.50 | 116.50 | 9,997,033 |
| 2024-10-18 | 114.00 | 114.50 | 112.00 | 112.00 | 112.00 | 7,259,340 |
| 2024-10-17 | 113.00 | 115.50 | 113.00 | 113.50 | 113.50 | 4,728,254 |
| 2024-10-16 | 114.00 | 114.50 | 111.50 | 113.50 | 113.50 | 8,253,232 |
| 2024-10-15 | 114.50 | 116.00 | 114.50 | 115.00 | 115.00 | 4,172,588 |
| 2024-10-14 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 4,376,502 |
| 2024-10-11 | 114.50 | 115.50 | 111.00 | 112.50 | 112.50 | 11,363,003 |
| 2024-10-09 | 115.00 | 117.50 | 113.50 | 114.00 | 114.00 | 9,939,062 |
| 2024-10-08 | 114.50 | 115.00 | 112.50 | 113.50 | 113.50 | 9,438,157 |
| 2024-10-07 | 113.50 | 115.00 | 111.00 | 113.50 | 113.50 | 6,491,440 |
| 2024-10-04 | 112.50 | 113.50 | 111.50 | 111.50 | 111.50 | 4,780,880 |
| 2024-10-01 | 114.00 | 114.50 | 111.50 | 113.00 | 113.00 | 8,296,991 |
| 2024-09-30 | 115.00 | 115.50 | 113.50 | 113.50 | 113.50 | 4,999,008 |
| 2024-09-27 | 115.50 | 117.00 | 114.00 | 114.50 | 114.50 | 6,390,117 |
| 2024-09-26 | 117.50 | 118.50 | 114.00 | 114.00 | 114.00 | 8,905,022 |
| 2024-09-25 | 115.50 | 117.50 | 115.00 | 115.50 | 115.50 | 5,962,739 |
| 2024-09-24 | 115.50 | 116.50 | 113.50 | 114.50 | 114.50 | 6,016,118 |
| 2024-09-23 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 5,170,084 |
| 2024-09-20 | 117.50 | 119.00 | 114.50 | 115.00 | 115.00 | 11,749,585 |
| 2024-09-19 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 8,435,235 |
| 2024-09-18 | 118.50 | 119.00 | 113.00 | 113.50 | 113.50 | 16,550,791 |
| 2024-09-16 | 118.50 | 120.00 | 117.00 | 119.00 | 119.00 | 4,417,079 |
| 2024-09-13 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | 4,465,163 |
| 2024-09-12 | 117.50 | 118.50 | 116.00 | 118.00 | 118.00 | 12,838,770 |
| 2024-09-11 | 117.50 | 118.50 | 116.00 | 116.50 | 116.50 | 4,321,355 |
| 2024-09-10 | 123.50 | 124.00 | 115.00 | 116.50 | 116.50 | 20,656,227 |
| 2024-09-09 | 122.00 | 123.50 | 121.00 | 122.00 | 122.00 | 8,609,924 |
| 2024-09-06 | 126.50 | 127.00 | 124.50 | 125.50 | 125.50 | 5,381,224 |
| 2024-09-05 | 127.50 | 129.00 | 123.50 | 124.50 | 124.50 | 6,238,872 |
| 2024-09-04 | 126.00 | 128.00 | 122.50 | 126.00 | 126.00 | 10,864,515 |
| 2024-09-03 | 133.50 | 137.00 | 132.50 | 132.50 | 132.50 | 6,183,872 |
| 2024-09-02 | 135.50 | 136.00 | 132.50 | 133.50 | 133.50 | 5,923,725 |
| 2024-08-30 | 139.00 | 139.50 | 134.50 | 135.50 | 135.50 | 11,307,703 |
| 2024-08-29 | 127.50 | 138.50 | 126.50 | 137.50 | 137.50 | 21,374,749 |
| 2024-08-28 | 127.00 | 129.00 | 126.50 | 128.50 | 128.50 | 6,876,646 |
| 2024-08-27 | 127.00 | 127.00 | 124.50 | 126.50 | 126.50 | 3,866,650 |
| 2024-08-26 | 130.00 | 130.50 | 127.00 | 127.50 | 127.50 | 9,909,936 |
| 2024-08-23 | 125.00 | 130.50 | 124.50 | 129.50 | 129.50 | 10,018,517 |
| 2024-08-22 | 124.50 | 127.50 | 123.50 | 126.50 | 126.50 | 10,229,335 |
| 2024-08-21 | 124.50 | 125.50 | 122.00 | 123.00 | 123.00 | 4,875,719 |
| 2024-08-20 | 125.50 | 128.00 | 125.00 | 125.00 | 125.00 | 7,790,831 |
| 2024-08-19 | 122.00 | 124.50 | 121.00 | 123.50 | 123.50 | 6,086,300 |
| 2024-08-16 | 121.00 | 123.50 | 120.00 | 121.50 | 121.50 | 9,174,013 |
| 2024-08-15 | 123.00 | 123.00 | 118.50 | 119.00 | 119.00 | 17,346,215 |
| 2024-08-14 | 128.00 | 129.00 | 120.50 | 122.00 | 122.00 | 22,709,054 |
| 2024-08-13 | 129.50 | 130.50 | 126.00 | 127.50 | 127.50 | 8,822,937 |
| 2024-08-12 | 125.50 | 131.50 | 125.50 | 129.00 | 129.00 | 9,456,173 |
| 2024-08-09 | 124.50 | 129.00 | 124.00 | 127.00 | 127.00 | 11,204,434 |
| 2024-08-08 | 125.00 | 127.50 | 120.50 | 121.50 | 121.50 | 14,345,015 |
| 2024-08-07 | 123.50 | 131.00 | 123.50 | 128.50 | 128.50 | 12,409,543 |
| 2024-08-06 | 130.00 | 131.00 | 122.50 | 123.00 | 123.00 | 19,292,248 |
| 2024-08-05 | 128.50 | 128.50 | 121.50 | 123.50 | 123.50 | 19,384,815 |
| 2024-08-02 | 135.00 | 137.50 | 132.00 | 134.00 | 134.00 | 7,316,920 |
| 2024-08-01 | 138.50 | 141.00 | 137.00 | 139.00 | 139.00 | 9,619,545 |
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.