DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	100.50	101.00	99.800	100.00	96.831	44,000
2025-07-28	101.00	101.50	100.00	101.00	97.799	44,000
2025-07-25	101.00	102.00	100.50	101.50	98.284	35,000
2025-07-24	102.00	102.50	101.00	102.00	98.768	34,000
2025-07-23	98.900	102.00	98.900	102.00	98.768	74,000
2025-07-22	102.00	102.00	98.200	98.700	95.572	98,190
2025-07-21	101.00	102.50	100.50	102.00	98.768	70,100
2025-07-18	102.50	102.50	101.50	102.00	98.768	33,150
2025-07-17	100.50	102.50	100.50	102.50	99.252	113,000
2025-07-16	100.00	101.50	99.600	100.00	96.831	84,005
2025-07-15	98.800	100.00	98.800	100.00	96.831	73,024
2025-07-14	100.00	100.50	98.800	98.800	95.669	79,000
2025-07-11	99.000	100.50	97.700	100.00	96.831	165,015
2025-07-10	99.700	99.700	98.000	98.900	95.766	107,030
2025-07-09	98.800	99.500	96.600	98.000	94.894	309,100
2025-07-08	100.50	100.50	98.000	99.800	96.637	195,004
2025-07-07	102.00	102.00	97.100	101.50	98.284	500,015
2025-07-04	105.00	105.50	101.50	102.00	98.768	259,100
2025-07-03	105.00	106.00	104.50	105.50	102.16	130,000
2025-07-02	109.50	109.50	102.00	103.50	100.22	812,173
2025-07-01	110.00	111.00	108.00	108.00	104.58	177,045
2025-06-30	114.00	114.00	107.50	109.50	106.03	398,050
2025-06-27	119.50	120.50	118.00	120.00	108.52	287,616
2025-06-26	120.00	120.50	118.00	118.00	106.72	107,056
2025-06-25	119.00	120.50	119.00	119.00	107.62	96,003
2025-06-24	117.00	118.50	115.50	118.50	107.17	116,000
2025-06-23	115.00	115.00	113.50	113.50	102.65	122,003
2025-06-20	117.50	118.00	115.00	116.00	104.91	132,000
2025-06-19	119.50	119.50	117.00	117.00	105.81	102,002
2025-06-18	119.00	121.50	119.00	120.00	108.52	89,074
2025-06-17	121.00	121.00	118.50	119.50	108.07	103,000
2025-06-16	120.00	120.50	118.50	119.50	108.07	47,074
2025-06-13	121.00	122.00	120.00	121.00	109.43	93,000
2025-06-12	121.00	122.50	120.50	121.50	109.88	91,000
2025-06-11	120.50	121.00	119.50	121.00	109.43	135,100
2025-06-10	117.50	118.50	117.00	118.50	107.17	221,003
2025-06-09	123.00	123.50	116.00	117.50	106.26	955,081
2025-06-06	127.00	130.00	125.50	128.50	116.21	145,000
2025-06-05	129.00	130.00	127.00	127.50	115.31	192,000
2025-06-04	124.00	131.00	124.00	129.50	117.12	431,030
2025-06-03	123.50	125.50	123.00	123.50	111.69	94,000
2025-06-02	126.50	126.50	122.00	123.50	111.69	192,008
2025-05-29	125.50	127.50	124.00	126.50	114.40	181,029
2025-05-28	129.00	131.50	124.50	125.50	113.50	335,060
2025-05-27	130.50	132.00	128.00	128.50	116.21	192,099
2025-05-26	133.00	133.00	128.00	128.50	116.21	197,040
2025-05-23	128.50	134.00	128.50	132.50	119.83	192,018
2025-05-22	129.00	129.50	127.00	129.00	116.66	79,134
2025-05-21	129.00	132.50	128.00	130.50	118.02	190,060
2025-05-20	128.00	131.50	127.00	128.00	115.76	146,000
2025-05-19	131.50	131.50	126.50	127.00	114.85	157,090
2025-05-16	129.00	133.00	129.00	130.50	118.02	156,810
2025-05-15	131.50	132.50	128.50	129.00	116.66	153,000
2025-05-14	131.00	134.50	130.50	131.50	118.92	327,015
2025-05-13	130.00	131.50	127.00	131.00	118.47	521,006
2025-05-12	123.00	127.00	123.00	127.00	114.85	336,248
2025-05-09	120.00	122.00	119.00	122.00	110.33	260,002
2025-05-08	122.50	123.00	118.50	119.50	108.07	661,100
2025-05-07	126.50	128.00	124.00	125.00	113.05	180,008
2025-05-06	121.50	127.00	121.50	126.00	113.95	208,005

← NewerPage 6 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.