DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	94.100	94.500	93.000	93.300	90.343	86,100
2026-01-19	95.700	97.800	94.000	94.000	91.021	224,030
2026-01-16	94.800	96.900	94.100	96.000	92.958	136,000
2026-01-15	92.000	96.200	90.400	93.800	90.828	171,000
2026-01-14	90.000	93.000	90.000	92.000	89.085	114,000
2026-01-13	90.200	90.500	88.400	89.900	87.051	140,020
2026-01-12	88.000	90.100	87.800	89.100	86.276	93,000
2026-01-09	88.600	89.800	86.200	88.400	85.599	112,000
2026-01-08	83.800	87.400	83.800	86.300	83.565	81,000
2026-01-07	85.400	85.400	83.900	84.200	81.532	51,000
2026-01-06	84.600	84.600	83.200	83.500	80.854	63,030
2026-01-05	88.000	88.000	83.600	84.500	81.822	207,036
2026-01-02	87.800	89.000	87.800	88.200	85.405	35,000
2025-12-31	87.900	88.200	87.700	88.000	85.211	21,000
2025-12-30	88.000	88.500	87.600	88.000	85.211	24,015
2025-12-29	87.300	88.900	87.300	88.100	85.308	41,000
2025-12-26	88.600	88.600	86.500	87.300	84.534	85,003
2025-12-24	90.500	90.500	88.200	88.700	85.889	16,001
2025-12-23	88.600	90.000	87.000	89.000	86.180	47,001
2025-12-22	90.000	90.900	90.000	90.100	87.245	9,000
2025-12-19	90.000	91.000	90.000	90.800	87.923	8,000
2025-12-18	88.900	90.000	88.800	90.000	87.148	36,000
2025-12-17	90.800	91.500	90.000	90.000	87.148	63,022
2025-12-16	92.200	92.200	90.200	91.300	88.407	36,000
2025-12-15	93.800	93.800	91.600	92.300	89.375	21,001
2025-12-12	90.400	93.500	90.400	93.500	90.537	27,034
2025-12-11	92.000	92.000	90.800	90.900	88.019	44,003
2025-12-10	94.800	94.800	91.400	91.400	88.504	43,022
2025-12-09	92.800	93.000	91.700	92.800	89.859	73,190
2025-12-08	92.500	94.000	92.100	93.800	90.828	85,105
2025-12-05	94.100	94.100	91.500	92.100	89.181	45,000
2025-12-04	91.400	93.200	91.400	93.200	90.247	100,008
2025-12-03	90.000	91.100	89.300	90.700	87.826	56,000
2025-12-02	91.200	91.200	89.000	89.000	86.180	56,000
2025-12-01	89.700	89.700	89.000	89.300	86.470	48,000
2025-11-28	90.000	91.200	89.600	89.600	86.761	23,102
2025-11-27	90.600	91.200	89.500	90.100	87.245	69,000
2025-11-26	89.000	90.900	89.000	89.600	86.761	84,000
2025-11-25	89.100	91.400	88.100	88.500	85.695	103,000
2025-11-24	89.900	89.900	85.300	87.500	84.727	115,000
2025-11-21	88.500	89.500	86.000	86.400	83.662	72,038
2025-11-20	90.000	90.000	88.100	89.000	86.180	107,121
2025-11-19	89.800	89.800	86.500	87.000	84.243	190,103
2025-11-18	91.900	94.500	89.800	90.000	87.148	106,000
2025-11-17	95.100	95.100	92.200	92.200	89.278	54,001
2025-11-14	97.800	98.700	95.100	95.100	92.086	92,000
2025-11-13	97.000	98.500	97.000	97.900	94.798	120,000
2025-11-12	98.500	99.100	96.000	96.200	93.151	80,050
2025-11-11	95.900	99.200	95.900	97.500	94.410	169,024
2025-11-10	92.300	96.000	91.500	96.000	92.958	88,192
2025-11-07	92.200	93.000	91.200	92.000	89.085	99,025
2025-11-06	90.800	92.000	90.100	91.200	88.310	68,000
2025-11-05	94.000	94.000	89.400	90.400	87.535	353,002
2025-11-04	96.700	96.700	94.900	94.900	91.893	63,000
2025-11-03	97.200	98.200	96.900	96.900	93.829	35,230
2025-10-31	97.900	98.900	97.700	97.900	94.798	41,000
2025-10-30	96.300	99.700	96.300	97.600	94.507	166,123
2025-10-29	95.000	97.300	95.000	96.300	93.248	78,102
2025-10-28	95.700	95.700	94.400	95.000	91.989	51,000
2025-10-27	96.000	96.000	95.000	95.500	92.474	33,020

← NewerPage 4 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.