DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	95.100	95.600	94.700	95.100	92.086	55,390
2025-10-22	95.500	97.000	94.200	94.700	91.699	79,001
2025-10-21	93.300	95.700	93.300	94.000	91.021	61,000
2025-10-20	92.900	94.200	92.100	93.300	90.343	134,000
2025-10-17	94.400	95.100	93.000	93.000	90.053	47,101
2025-10-16	95.000	95.000	93.900	94.400	91.409	50,001
2025-10-15	93.000	94.900	92.500	94.300	91.312	107,000
2025-10-14	96.000	96.000	92.300	93.100	90.150	90,020
2025-10-13	97.000	98.200	93.500	94.400	91.409	105,198
2025-10-09	101.50	102.50	97.000	97.000	93.926	629,080
2025-10-08	103.00	104.50	102.50	104.00	100.70	31,015
2025-10-07	104.00	106.00	102.00	103.00	99.736	159,000
2025-10-03	103.50	103.50	101.00	102.00	98.768	52,005
2025-10-02	104.00	104.00	102.00	103.00	99.736	39,000
2025-10-01	104.00	105.00	102.50	103.00	99.736	78,000
2025-09-30	100.50	104.00	100.50	103.50	100.22	118,005
2025-09-29	100.50	100.50	100.50	100.50	97.315	0
2025-09-26	102.50	102.50	99.100	100.50	97.315	96,000
2025-09-25	103.50	104.00	101.50	102.00	98.768	63,040
2025-09-24	103.00	103.50	102.00	103.00	99.736	65,000
2025-09-23	102.50	103.50	101.50	102.50	99.252	127,009
2025-09-22	104.50	105.00	101.50	102.50	99.252	142,005
2025-09-19	103.50	105.00	103.50	104.00	100.70	86,000
2025-09-18	104.00	104.50	103.50	103.50	100.22	55,018
2025-09-17	104.50	104.50	103.50	103.50	100.22	26,113
2025-09-16	105.00	106.50	103.50	104.00	100.70	60,086
2025-09-15	105.50	106.00	104.00	104.00	100.70	93,000
2025-09-12	104.00	106.50	104.00	105.50	102.16	46,010
2025-09-11	107.50	107.50	103.50	103.50	100.22	157,026
2025-09-10	105.50	107.50	104.00	107.00	103.61	143,000
2025-09-09	111.00	111.00	104.50	105.00	101.67	327,001
2025-09-08	107.00	110.50	107.00	110.00	106.51	208,010
2025-09-05	107.50	108.50	105.50	106.50	103.13	117,000
2025-09-04	108.00	108.50	106.00	107.00	103.61	184,000
2025-09-03	106.00	110.00	105.00	107.50	104.09	198,002
2025-09-02	109.00	110.00	104.50	104.50	101.19	196,199
2025-09-01	111.00	111.00	106.00	106.00	102.64	366,010
2025-08-29	117.00	117.00	110.50	111.00	107.48	1,108,110
2025-08-28	101.50	111.50	101.50	111.50	107.97	460,023
2025-08-27	96.400	102.00	96.400	101.50	98.284	239,030
2025-08-26	96.500	98.100	96.100	96.800	93.732	41,105
2025-08-25	97.800	98.500	96.700	96.900	93.829	95,020
2025-08-22	95.100	96.700	95.000	95.500	92.474	47,030
2025-08-21	94.700	97.000	94.700	95.000	91.989	86,000
2025-08-20	96.200	96.200	94.000	94.200	91.215	87,000
2025-08-19	96.500	97.000	95.800	95.800	92.764	90,000
2025-08-18	96.500	99.600	96.200	96.800	93.732	141,481
2025-08-15	94.000	97.000	93.300	96.600	93.539	141,500
2025-08-14	93.300	95.300	93.300	94.900	91.893	75,000
2025-08-13	92.500	93.100	90.500	92.600	89.666	89,100
2025-08-12	91.000	92.700	90.700	91.200	88.310	77,169
2025-08-11	93.000	93.000	89.000	91.000	88.116	309,000
2025-08-08	94.600	95.100	93.000	93.600	90.634	133,000
2025-08-07	97.500	97.500	94.000	94.200	91.215	269,034
2025-08-06	102.00	103.00	93.200	96.000	92.958	833,999
2025-08-05	104.50	104.50	102.00	103.00	99.736	61,000
2025-08-04	101.50	104.00	101.50	104.00	100.70	175,005
2025-08-01	100.50	100.50	100.50	100.50	97.315	0
2025-07-31	101.00	101.50	100.00	100.50	97.315	29,090
2025-07-30	100.00	102.00	100.00	101.00	97.799	51,028

← NewerPage 5 of 21 · 1,216 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.