Zhen Ding Technology Holding Limited 4958
TWSE · Taiwan · Electronic Technology
TWD 510.00+3.00 (+0.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 510.00 | +0.59% | TWD 512.00 | TWD 522.00 | TWD 498.50 | 31.07M |
| 2026-09-30 | TWD 507.00 | +1.71% | TWD 510.00 | TWD 510.00 | TWD 494.00 | 29.91M |
| 2026-09-29 | TWD 498.50 | +4.84% | TWD 479.00 | TWD 499.50 | TWD 472.50 | 40.88M |
| 2026-09-24 | TWD 475.50 | +0.53% | TWD 473.50 | TWD 480.50 | TWD 472.00 | 19.96M |
| 2026-09-23 | TWD 473.00 | -3.27% | TWD 471.50 | TWD 482.50 | TWD 470.00 | 38.02M |
| 2026-09-22 | TWD 489.00 | +4.04% | TWD 480.00 | TWD 505.00 | TWD 480.00 | 43.58M |
| 2026-09-21 | TWD 470.00 | -0.63% | TWD 476.50 | TWD 482.00 | TWD 463.50 | 21.78M |
| 2026-09-18 | TWD 473.00 | -0.63% | TWD 486.00 | TWD 491.00 | TWD 472.00 | 28.81M |
| 2026-09-17 | TWD 476.00 | -3.55% | TWD 496.00 | TWD 504.00 | TWD 475.00 | 25.06M |
| 2026-09-16 | TWD 493.50 | +3.35% | TWD 482.50 | TWD 498.00 | TWD 471.00 | 21.46M |
| 2026-09-15 | TWD 477.50 | -2.45% | TWD 485.50 | TWD 493.50 | TWD 476.00 | 18.78M |
| 2026-09-14 | TWD 489.50 | -1.11% | TWD 480.00 | TWD 498.00 | TWD 475.50 | 18.57M |
| 2026-09-11 | TWD 495.00 | +0.10% | TWD 482.00 | TWD 504.00 | TWD 478.00 | 18.33M |
| 2026-09-10 | TWD 494.50 | -1.49% | TWD 504.00 | TWD 512.00 | TWD 493.50 | 15.98M |
| 2026-09-09 | TWD 502.00 | -0.59% | TWD 508.00 | TWD 515.00 | TWD 502.00 | 18.19M |
| 2026-09-08 | TWD 505.00 | +0.80% | TWD 516.00 | TWD 524.00 | TWD 500.00 | 32.59M |
| 2026-09-07 | TWD 501.00 | +8.21% | TWD 472.50 | TWD 508.00 | TWD 469.00 | 33.03M |
| 2026-09-04 | TWD 463.00 | -0.22% | TWD 476.00 | TWD 477.50 | TWD 446.50 | 32.68M |
| 2026-09-03 | TWD 464.00 | -8.48% | TWD 520.00 | TWD 525.00 | TWD 462.00 | 38.78M |
| 2026-09-02 | TWD 507.00 | -5.23% | TWD 530.00 | TWD 531.00 | TWD 505.00 | 28.38M |
| 2026-09-01 | TWD 535.00 | +7.00% | TWD 512.00 | TWD 550.00 | TWD 508.00 | 69.08M |
| 2026-08-31 | TWD 500.00 | +4.06% | TWD 471.00 | TWD 504.00 | TWD 468.00 | 48.12M |
| 2026-08-28 | TWD 480.50 | +0.73% | TWD 482.50 | TWD 494.00 | TWD 468.00 | 33.38M |
| 2026-08-27 | TWD 477.00 | +5.30% | TWD 457.50 | TWD 480.00 | TWD 454.00 | 26.55M |
| 2026-08-26 | TWD 453.00 | +2.03% | TWD 444.00 | TWD 454.00 | TWD 438.00 | 14.02M |
| 2026-08-25 | TWD 444.00 | +1.95% | TWD 430.00 | TWD 444.00 | TWD 421.50 | 12.87M |
| 2026-08-24 | TWD 435.50 | -1.25% | TWD 440.00 | TWD 446.50 | TWD 433.50 | 12.45M |
| 2026-08-21 | TWD 441.00 | -4.75% | TWD 461.00 | TWD 461.00 | TWD 431.50 | 27.25M |
| 2026-08-20 | TWD 463.00 | +1.31% | TWD 462.50 | TWD 468.50 | TWD 448.00 | 22.20M |
| 2026-08-19 | TWD 457.00 | -3.59% | TWD 451.00 | TWD 476.50 | TWD 451.00 | 28.05M |
| 2026-08-18 | TWD 474.00 | -5.77% | TWD 507.00 | TWD 513.00 | TWD 469.00 | 37.99M |
| 2026-08-17 | TWD 503.00 | +2.76% | TWD 491.50 | TWD 515.00 | TWD 484.00 | 44.55M |
| 2026-08-14 | TWD 489.50 | +2.51% | TWD 481.50 | TWD 522.00 | TWD 473.00 | 61.36M |
| 2026-08-13 | TWD 477.50 | +1.27% | TWD 483.00 | TWD 506.00 | TWD 472.00 | 41.32M |
| 2026-08-12 | TWD 471.50 | -3.78% | TWD 485.00 | TWD 486.00 | TWD 468.50 | 51.18M |
| 2026-08-11 | TWD 490.00 | +4.14% | TWD 470.00 | TWD 493.00 | TWD 468.00 | 32.93M |
| 2026-08-10 | TWD 470.50 | -0.53% | TWD 486.00 | TWD 488.50 | TWD 470.00 | 33.47M |
| 2026-08-07 | TWD 473.00 | -1.87% | TWD 494.50 | TWD 502.00 | TWD 468.50 | 32.67M |
| 2026-08-06 | TWD 482.00 | -1.23% | TWD 486.50 | TWD 490.00 | TWD 453.00 | 49.86M |
| 2026-08-05 | TWD 488.00 | +9.91% | TWD 475.00 | TWD 488.00 | TWD 461.50 | 23.83M |
| 2026-08-04 | TWD 444.00 | +5.34% | TWD 418.00 | TWD 452.00 | TWD 417.50 | 35.25M |
| 2026-08-03 | TWD 421.50 | +1.93% | TWD 418.00 | TWD 443.50 | TWD 417.00 | 53.99M |
| 2026-07-31 | TWD 413.50 | +9.97% | TWD 413.50 | TWD 413.50 | TWD 407.00 | 15.12M |
| 2026-07-30 | TWD 376.00 | -7.05% | TWD 395.00 | TWD 420.50 | TWD 368.00 | 62.96M |
| 2026-07-29 | TWD 404.50 | -5.38% | TWD 432.00 | TWD 432.00 | TWD 385.00 | 42.89M |
| 2026-07-28 | TWD 427.50 | -9.14% | TWD 440.00 | TWD 451.50 | TWD 426.00 | 27.38M |
| 2026-07-27 | TWD 470.50 | -2.39% | TWD 480.00 | TWD 484.50 | TWD 451.00 | 33.84M |
| 2026-07-24 | TWD 482.00 | -4.74% | TWD 500.00 | TWD 510.00 | TWD 478.00 | 32.37M |
| 2026-07-23 | TWD 506.00 | -9.48% | TWD 555.00 | TWD 558.00 | TWD 504.00 | 45.73M |
| 2026-07-22 | TWD 559.00 | +9.82% | TWD 530.00 | TWD 559.00 | TWD 514.00 | 45.45M |
| 2026-07-21 | TWD 509.00 | +6.37% | TWD 500.00 | TWD 514.00 | TWD 487.00 | 43.49M |
| 2026-07-20 | TWD 478.50 | -8.16% | TWD 481.50 | TWD 506.00 | TWD 471.50 | 34.91M |
| 2026-07-17 | TWD 521.00 | -9.86% | TWD 525.00 | TWD 542.00 | TWD 521.00 | 20.01M |
| 2026-07-16 | TWD 578.00 | -6.47% | TWD 610.00 | TWD 612.00 | TWD 573.00 | 31.82M |
| 2026-07-15 | TWD 618.00 | -1.75% | TWD 645.00 | TWD 656.00 | TWD 615.00 | 55.87M |
| 2026-07-14 | TWD 629.00 | -2.63% | TWD 643.00 | TWD 644.00 | TWD 591.00 | 56.42M |
| 2026-07-13 | TWD 646.00 | +9.86% | TWD 616.00 | TWD 646.00 | TWD 614.00 | 68.23M |
| 2026-07-10 | TWD 588.00 | 0.00% | TWD 588.00 | TWD 588.00 | TWD 588.00 | 0 |
| 2026-07-09 | TWD 588.00 | +4.07% | TWD 576.00 | TWD 604.00 | TWD 567.00 | 32.83M |
| 2026-07-08 | TWD 565.00 | +3.10% | TWD 562.00 | TWD 585.00 | TWD 546.00 | 30.71M |
| 2026-07-07 | TWD 548.00 | -5.35% | TWD 581.00 | TWD 594.00 | TWD 544.00 | 37.79M |
| 2026-07-06 | TWD 579.00 | -5.55% | TWD 616.00 | TWD 621.00 | TWD 567.00 | 32.24M |
| 2026-07-03 | TWD 613.00 | +2.51% | TWD 580.00 | TWD 618.00 | TWD 561.00 | 21.77M |
| 2026-07-02 | TWD 598.00 | -0.83% | TWD 595.00 | TWD 601.00 | TWD 582.00 | 17.92M |
| 2026-07-01 | TWD 603.00 | -4.29% | TWD 641.00 | TWD 659.00 | TWD 602.00 | 50.10M |
| 2026-06-30 | TWD 630.00 | +9.95% | TWD 589.00 | TWD 630.00 | TWD 589.00 | 29.24M |
| 2026-06-29 | TWD 573.00 | -1.21% | TWD 590.00 | TWD 599.00 | TWD 561.00 | 28.65M |
| 2026-06-26 | TWD 580.00 | -3.65% | TWD 596.00 | TWD 645.00 | TWD 577.00 | 63.49M |
| 2026-06-25 | TWD 602.00 | +2.56% | TWD 595.00 | TWD 613.00 | TWD 583.00 | 36.39M |
| 2026-06-24 | TWD 587.00 | 0.00% | TWD 575.00 | TWD 603.00 | TWD 575.00 | 26.21M |
| 2026-06-23 | TWD 587.00 | -5.63% | TWD 622.00 | TWD 622.00 | TWD 582.00 | 36.81M |
| 2026-06-22 | TWD 622.00 | -3.12% | TWD 639.00 | TWD 653.00 | TWD 622.00 | 32.56M |
| 2026-06-18 | TWD 642.00 | +0.47% | TWD 646.00 | TWD 654.00 | TWD 628.00 | 52.04M |
| 2026-06-17 | TWD 639.00 | +2.40% | TWD 617.00 | TWD 640.00 | TWD 610.00 | 35.55M |
| 2026-06-16 | TWD 624.00 | +5.76% | TWD 596.00 | TWD 639.00 | TWD 592.00 | 42.29M |
| 2026-06-15 | TWD 590.00 | +6.88% | TWD 578.00 | TWD 607.00 | TWD 572.00 | 49.59M |
| 2026-06-12 | TWD 552.00 | +4.35% | TWD 575.00 | TWD 578.00 | TWD 537.00 | 48.55M |
| 2026-06-11 | TWD 529.00 | +5.38% | TWD 509.00 | TWD 544.00 | TWD 495.50 | 44.97M |
| 2026-06-10 | TWD 502.00 | -7.89% | TWD 531.00 | TWD 550.00 | TWD 502.00 | 11.69M |
| 2026-06-09 | TWD 545.00 | +6.45% | TWD 528.00 | TWD 545.00 | TWD 515.00 | 10.37M |
| 2026-06-08 | TWD 512.00 | +1.59% | TWD 456.00 | TWD 512.00 | TWD 456.00 | 10.10M |
| 2026-06-05 | TWD 504.00 | +2.34% | TWD 480.00 | TWD 513.00 | TWD 450.00 | 7.50M |
| 2026-06-04 | TWD 492.50 | -3.43% | TWD 489.00 | TWD 499.50 | TWD 484.00 | 9.71M |
| 2026-06-03 | TWD 510.00 | -1.92% | TWD 516.00 | TWD 524.00 | TWD 505.00 | 7.72M |
| 2026-06-02 | TWD 520.00 | -5.11% | TWD 548.00 | TWD 548.00 | TWD 501.00 | 11.35M |
| 2026-06-01 | TWD 548.00 | +6.41% | TWD 542.00 | TWD 555.00 | TWD 541.00 | 11.80M |
| 2026-05-29 | TWD 515.00 | +5.97% | TWD 504.00 | TWD 515.00 | TWD 499.50 | 10.61M |
| 2026-05-28 | TWD 486.00 | -8.65% | TWD 521.00 | TWD 522.00 | TWD 479.00 | 18.82M |
| 2026-05-27 | TWD 532.00 | -1.48% | TWD 550.00 | TWD 568.00 | TWD 522.00 | 41.79M |
| 2026-05-26 | TWD 540.00 | +2.08% | TWD 529.00 | TWD 542.00 | TWD 516.00 | 40.84M |