DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	96.400	97.200	94.000	94.800	94.800	278,819
2026-10-19	99.000	99.000	96.500	97.200	97.200	152,711
2026-10-16	98.300	99.900	98.300	99.400	99.400	81,495
2026-10-15	98.500	99.200	97.800	97.800	97.800	164,000
2026-10-14	98.600	99.500	98.600	99.200	99.200	90,004
2026-10-13	99.000	99.000	97.200	98.000	98.000	263,021
2026-10-12	99.000	100.50	98.000	98.900	98.900	273,000
2026-10-08	101.00	102.00	98.600	99.200	99.200	619,012
2026-10-07	106.00	107.50	105.00	105.00	105.00	257,005
2026-10-06	104.50	105.00	103.50	105.00	105.00	111,071
2026-10-05	104.50	105.00	103.00	103.50	103.50	92,238
2026-10-02	103.00	105.00	103.00	104.50	104.50	106,651
2026-10-01	104.00	104.00	102.00	102.50	102.50	131,000
2026-09-30	104.00	104.00	103.00	104.00	104.00	129,029
2026-09-29	104.50	105.00	103.00	103.50	103.50	78,000
2026-09-24	105.50	105.50	104.00	105.50	105.50	45,000
2026-09-23	105.00	106.50	105.00	106.00	106.00	40,000
2026-09-22	107.00	107.00	105.00	105.50	105.50	112,000
2026-09-21	106.00	107.00	106.00	106.00	106.00	58,000
2026-09-18	105.50	105.50	105.00	105.50	105.50	39,000
2026-09-17	104.00	105.50	104.00	104.50	104.50	68,000
2026-09-16	103.50	105.50	103.00	103.00	103.00	148,110
2026-09-15	104.00	104.00	102.50	102.50	102.50	65,010
2026-09-14	102.00	103.50	100.00	103.50	103.50	116,029
2026-09-11	102.50	104.00	101.50	103.00	103.00	179,050
2026-09-10	105.50	106.00	102.50	103.50	103.50	217,228
2026-09-09	108.00	108.00	105.00	105.50	105.50	393,323
2026-09-08	114.00	114.00	111.00	111.00	111.00	136,009
2026-09-07	113.50	114.00	112.00	114.00	114.00	151,261
2026-09-04	112.00	113.50	111.50	113.00	113.00	160,005
2026-09-03	113.50	114.00	111.00	111.50	111.50	149,000
2026-09-02	112.50	113.00	111.50	113.00	113.00	114,001
2026-09-01	113.50	113.50	112.50	112.50	112.50	104,000
2026-08-31	113.50	114.50	112.50	112.50	112.50	82,015
2026-08-28	116.00	116.00	114.00	114.50	114.50	114,000
2026-08-27	115.00	116.00	115.00	116.00	116.00	96,060
2026-08-26	113.50	115.50	113.00	115.00	115.00	128,000
2026-08-25	112.50	113.00	111.00	113.00	113.00	107,000
2026-08-24	115.50	115.50	112.50	113.50	113.50	216,109
2026-08-21	115.00	116.50	115.00	116.50	116.50	122,094
2026-08-20	115.00	116.00	113.00	116.00	116.00	207,001
2026-08-19	115.00	116.00	113.50	114.00	114.00	169,113
2026-08-18	120.00	120.00	115.00	116.50	116.50	334,004
2026-08-17	118.00	120.00	117.50	120.00	120.00	250,208
2026-08-14	120.00	120.00	116.00	117.50	117.50	335,014
2026-08-13	118.50	120.50	118.50	120.00	120.00	189,500
2026-08-12	117.50	119.50	117.50	118.00	118.00	337,000
2026-08-11	117.50	118.50	115.50	117.00	117.00	359,000
2026-08-10	116.00	119.50	116.00	117.50	117.50	769,000
2026-08-07	117.00	117.00	114.50	115.50	115.50	377,000
2026-08-06	120.50	122.50	115.50	118.50	118.50	449,110
2026-08-05	123.00	123.00	116.00	121.50	121.50	1,149,003
2026-08-04	115.00	122.00	114.50	117.50	117.50	796,007
2026-08-03	112.00	114.00	108.00	112.00	112.00	343,004
2026-07-31	114.00	115.00	112.00	113.50	113.50	425,105
2026-07-30	108.50	110.50	105.00	107.50	107.50	293,000
2026-07-29	114.00	115.50	105.00	110.00	110.00	693,018
2026-07-28	118.00	118.50	111.50	113.00	113.00	443,000
2026-07-27	121.50	122.50	119.00	121.00	121.00	345,043
2026-07-24	128.00	128.00	122.50	122.50	122.50	363,017

Page 1 of 3 · 126 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.