DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	83.000	84.200	83.000	83.800	81.144	30,000
2026-04-27	88.700	88.700	82.500	83.000	80.370	209,000
2026-04-24	88.000	88.600	85.700	86.000	83.275	96,000
2026-04-23	91.000	91.000	85.700	87.600	84.824	116,001
2026-04-22	91.200	92.200	90.000	90.100	87.245	71,000
2026-04-21	91.300	92.000	90.600	91.200	88.310	53,000
2026-04-20	89.000	91.500	89.000	90.000	87.148	56,064
2026-04-17	90.900	93.500	88.700	88.800	85.986	187,135
2026-04-16	92.300	92.700	90.900	90.900	88.019	154,131
2026-04-15	93.900	94.900	91.100	91.800	88.891	90,642
2026-04-14	94.000	95.100	92.900	92.900	89.956	58,000
2026-04-13	92.000	96.500	92.000	93.800	90.828	85,019
2026-04-10	95.000	96.100	92.500	92.800	89.859	108,029
2026-04-09	94.000	95.100	93.500	94.100	91.118	54,200
2026-04-08	96.800	96.800	94.800	95.700	92.667	76,010
2026-04-07	93.100	95.000	91.800	94.800	91.796	79,010
2026-04-02	95.100	95.100	92.100	92.200	89.278	112,029
2026-04-01	97.800	97.800	94.700	95.000	91.989	125,331
2026-03-31	101.50	101.50	95.000	95.000	91.989	206,032
2026-03-30	99.100	104.50	97.400	100.00	96.831	290,023
2026-03-27	101.50	105.00	98.100	100.00	96.831	680,220
2026-03-26	93.400	102.50	93.400	102.00	98.768	1,134,121
2026-03-25	92.900	94.500	89.700	93.200	90.247	165,052
2026-03-24	97.000	97.300	86.100	89.000	86.180	461,000
2026-03-23	80.300	90.500	80.300	90.500	87.632	334,000
2026-03-20	82.700	84.000	82.200	82.300	79.692	65,001
2026-03-19	84.400	84.400	83.100	83.100	80.467	49,045
2026-03-18	85.100	85.300	84.400	85.000	82.306	46,000
2026-03-17	85.900	87.900	85.000	85.100	82.403	43,008
2026-03-16	86.900	87.000	84.200	86.300	83.565	47,000
2026-03-13	87.800	87.800	84.100	84.100	81.435	54,008
2026-03-12	83.100	88.300	83.100	87.800	85.018	83,000
2026-03-11	82.600	84.600	81.100	84.200	81.532	58,034
2026-03-10	82.000	83.000	79.400	80.400	77.852	118,022
2026-03-09	80.000	80.900	78.200	80.700	78.143	387,000
2026-03-06	87.300	87.400	86.700	86.800	84.049	10,016
2026-03-05	87.100	88.400	86.100	87.300	84.534	78,000
2026-03-04	89.200	89.200	84.800	87.100	84.340	127,002
2026-03-03	92.000	92.000	89.200	90.500	87.632	83,000
2026-03-02	90.500	92.900	90.000	92.800	89.859	92,102
2026-02-26	89.500	91.800	89.500	91.000	88.116	38,000
2026-02-25	88.300	91.000	88.300	89.300	86.470	100,000
2026-02-24	90.700	91.600	88.200	88.600	85.792	79,012
2026-02-23	90.200	90.800	87.800	89.600	86.761	66,000
2026-02-11	88.200	89.000	86.600	87.300	84.534	55,002
2026-02-10	89.500	91.400	88.800	88.800	85.986	39,000
2026-02-09	92.000	92.000	89.500	89.500	86.664	29,000
2026-02-06	91.800	91.800	88.400	90.000	87.148	53,000
2026-02-05	89.500	91.800	89.500	91.800	88.891	60,000
2026-02-04	88.400	91.500	88.400	90.000	87.148	36,099
2026-02-03	87.900	88.400	87.900	88.400	85.599	24,000
2026-02-02	89.800	89.800	87.200	87.800	85.018	66,000
2026-01-30	91.500	91.500	90.400	90.500	87.632	30,010
2026-01-29	92.100	92.800	91.500	92.300	89.375	41,000
2026-01-28	93.100	94.400	92.100	92.100	89.181	53,006
2026-01-27	94.800	94.800	92.800	93.400	90.440	37,032
2026-01-26	93.500	95.000	92.400	94.000	91.021	72,000
2026-01-23	92.100	93.500	91.800	93.500	90.537	98,000
2026-01-22	94.900	94.900	92.100	93.100	90.150	65,006
2026-01-21	93.300	94.000	92.500	93.300	90.343	77,000

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	4.5000 TWD
2025-06-30	7.9243 TWD
2024-06-28	3.9049 TWD
2023-06-15	3.0000 TWD
2022-06-15	3.0000 TWD
2021-06-10	1.5000 TWD
2020-06-16	0.5000 TWD
2019-06-17	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.