DingZing Advanced Materials, Inc. 6585
TWSE · Taiwan · Process Industries
TWD 104.50+2.00 (+1.95%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 104.50 | +1.95% | TWD 103.00 | TWD 105.00 | TWD 103.00 | 108.14K |
| 2026-10-01 | TWD 102.50 | -1.44% | TWD 104.00 | TWD 104.00 | TWD 102.00 | 131.00K |
| 2026-09-30 | TWD 104.00 | +0.48% | TWD 104.00 | TWD 104.00 | TWD 103.00 | 129.03K |
| 2026-09-29 | TWD 103.50 | -1.90% | TWD 104.50 | TWD 105.00 | TWD 103.00 | 78.00K |
| 2026-09-24 | TWD 105.50 | -0.47% | TWD 105.50 | TWD 105.50 | TWD 104.00 | 45.00K |
| 2026-09-23 | TWD 106.00 | +0.47% | TWD 105.00 | TWD 106.50 | TWD 105.00 | 40.00K |
| 2026-09-22 | TWD 105.50 | -0.47% | TWD 107.00 | TWD 107.00 | TWD 105.00 | 112.00K |
| 2026-09-21 | TWD 106.00 | +0.47% | TWD 106.00 | TWD 107.00 | TWD 106.00 | 58.00K |
| 2026-09-18 | TWD 105.50 | +0.96% | TWD 105.50 | TWD 105.50 | TWD 105.00 | 39.00K |
| 2026-09-17 | TWD 104.50 | +1.46% | TWD 104.00 | TWD 105.50 | TWD 104.00 | 68.00K |
| 2026-09-16 | TWD 103.00 | +0.49% | TWD 103.50 | TWD 105.50 | TWD 103.00 | 148.11K |
| 2026-09-15 | TWD 102.50 | -0.97% | TWD 104.00 | TWD 104.00 | TWD 102.50 | 65.01K |
| 2026-09-14 | TWD 103.50 | +0.49% | TWD 102.00 | TWD 103.50 | TWD 100.00 | 116.03K |
| 2026-09-11 | TWD 103.00 | -0.48% | TWD 102.50 | TWD 104.00 | TWD 101.50 | 179.05K |
| 2026-09-10 | TWD 103.50 | -1.90% | TWD 105.50 | TWD 106.00 | TWD 102.50 | 217.23K |
| 2026-09-09 | TWD 105.50 | -4.95% | TWD 108.00 | TWD 108.00 | TWD 105.00 | 393.32K |
| 2026-09-08 | TWD 111.00 | -2.63% | TWD 114.00 | TWD 114.00 | TWD 111.00 | 136.01K |
| 2026-09-07 | TWD 114.00 | +0.88% | TWD 113.50 | TWD 114.00 | TWD 112.00 | 151.26K |
| 2026-09-04 | TWD 113.00 | +1.35% | TWD 112.00 | TWD 113.50 | TWD 111.50 | 160.01K |
| 2026-09-03 | TWD 111.50 | -1.33% | TWD 113.50 | TWD 114.00 | TWD 111.00 | 149.00K |
| 2026-09-02 | TWD 113.00 | +0.44% | TWD 112.50 | TWD 113.00 | TWD 111.50 | 114.00K |
| 2026-09-01 | TWD 112.50 | 0.00% | TWD 113.50 | TWD 113.50 | TWD 112.50 | 104.00K |
| 2026-08-31 | TWD 112.50 | -1.75% | TWD 113.50 | TWD 114.50 | TWD 112.50 | 82.02K |
| 2026-08-28 | TWD 114.50 | -1.29% | TWD 116.00 | TWD 116.00 | TWD 114.00 | 114.00K |
| 2026-08-27 | TWD 116.00 | +0.87% | TWD 115.00 | TWD 116.00 | TWD 115.00 | 96.06K |
| 2026-08-26 | TWD 115.00 | +1.77% | TWD 113.50 | TWD 115.50 | TWD 113.00 | 128.00K |
| 2026-08-25 | TWD 113.00 | -0.44% | TWD 112.50 | TWD 113.00 | TWD 111.00 | 107.00K |
| 2026-08-24 | TWD 113.50 | -2.58% | TWD 115.50 | TWD 115.50 | TWD 112.50 | 216.11K |
| 2026-08-21 | TWD 116.50 | +0.43% | TWD 115.00 | TWD 116.50 | TWD 115.00 | 122.09K |
| 2026-08-20 | TWD 116.00 | +1.75% | TWD 115.00 | TWD 116.00 | TWD 113.00 | 207.00K |
| 2026-08-19 | TWD 114.00 | -2.15% | TWD 115.00 | TWD 116.00 | TWD 113.50 | 169.11K |
| 2026-08-18 | TWD 116.50 | -2.92% | TWD 120.00 | TWD 120.00 | TWD 115.00 | 334.00K |
| 2026-08-17 | TWD 120.00 | +2.13% | TWD 118.00 | TWD 120.00 | TWD 117.50 | 250.21K |
| 2026-08-14 | TWD 117.50 | -2.08% | TWD 120.00 | TWD 120.00 | TWD 116.00 | 335.01K |
| 2026-08-13 | TWD 120.00 | +1.69% | TWD 118.50 | TWD 120.50 | TWD 118.50 | 189.50K |
| 2026-08-12 | TWD 118.00 | +0.85% | TWD 117.50 | TWD 119.50 | TWD 117.50 | 337.00K |
| 2026-08-11 | TWD 117.00 | -0.43% | TWD 117.50 | TWD 118.50 | TWD 115.50 | 359.00K |
| 2026-08-10 | TWD 117.50 | +1.73% | TWD 116.00 | TWD 119.50 | TWD 116.00 | 769.00K |
| 2026-08-07 | TWD 115.50 | -2.53% | TWD 117.00 | TWD 117.00 | TWD 114.50 | 377.00K |
| 2026-08-06 | TWD 118.50 | -2.47% | TWD 120.50 | TWD 122.50 | TWD 115.50 | 449.11K |
| 2026-08-05 | TWD 121.50 | +3.40% | TWD 123.00 | TWD 123.00 | TWD 116.00 | 1.15M |
| 2026-08-04 | TWD 117.50 | +4.91% | TWD 115.00 | TWD 122.00 | TWD 114.50 | 796.01K |
| 2026-08-03 | TWD 112.00 | -1.32% | TWD 112.00 | TWD 114.00 | TWD 108.00 | 343.00K |
| 2026-07-31 | TWD 113.50 | +5.58% | TWD 114.00 | TWD 115.00 | TWD 112.00 | 425.11K |
| 2026-07-30 | TWD 107.50 | -2.27% | TWD 108.50 | TWD 110.50 | TWD 105.00 | 293.00K |
| 2026-07-29 | TWD 110.00 | -2.65% | TWD 114.00 | TWD 115.50 | TWD 105.00 | 693.02K |
| 2026-07-28 | TWD 113.00 | -6.61% | TWD 118.00 | TWD 118.50 | TWD 111.50 | 443.00K |
| 2026-07-27 | TWD 121.00 | -1.22% | TWD 121.50 | TWD 122.50 | TWD 119.00 | 345.04K |
| 2026-07-24 | TWD 122.50 | -4.67% | TWD 128.00 | TWD 128.00 | TWD 122.50 | 363.02K |
| 2026-07-23 | TWD 128.50 | +1.18% | TWD 128.00 | TWD 128.50 | TWD 126.00 | 186.01K |
| 2026-07-22 | TWD 127.00 | +1.20% | TWD 127.00 | TWD 128.00 | TWD 126.00 | 214.00K |
| 2026-07-21 | TWD 125.50 | +3.29% | TWD 122.50 | TWD 125.50 | TWD 121.00 | 238.01K |
| 2026-07-20 | TWD 121.50 | -1.62% | TWD 126.50 | TWD 126.50 | TWD 118.00 | 418.01K |
| 2026-07-17 | TWD 123.50 | -2.76% | TWD 126.00 | TWD 126.00 | TWD 122.00 | 435.00K |
| 2026-07-16 | TWD 127.00 | 0.00% | TWD 127.00 | TWD 130.00 | TWD 126.00 | 292.64K |
| 2026-07-15 | TWD 127.00 | +1.20% | TWD 125.50 | TWD 127.50 | TWD 124.00 | 253.01K |
| 2026-07-14 | TWD 125.50 | +1.21% | TWD 124.00 | TWD 126.50 | TWD 122.00 | 321.01K |
| 2026-07-13 | TWD 124.00 | -0.40% | TWD 125.50 | TWD 128.50 | TWD 123.00 | 233.01K |
| 2026-07-10 | TWD 124.50 | 0.00% | TWD 124.50 | TWD 124.50 | TWD 124.50 | 0 |
| 2026-07-09 | TWD 124.50 | -1.19% | TWD 132.50 | TWD 132.50 | TWD 124.50 | 561.00K |
| 2026-07-08 | TWD 126.00 | +3.70% | TWD 122.50 | TWD 126.50 | TWD 120.50 | 372.02K |
| 2026-07-07 | TWD 121.50 | -5.81% | TWD 129.50 | TWD 130.00 | TWD 120.00 | 989.02K |
| 2026-07-06 | TWD 129.00 | -4.09% | TWD 131.50 | TWD 134.00 | TWD 128.00 | 436.01K |
| 2026-07-03 | TWD 134.50 | +4.67% | TWD 126.00 | TWD 136.00 | TWD 126.00 | 676.17K |
| 2026-07-02 | TWD 128.50 | -0.77% | TWD 128.50 | TWD 129.00 | TWD 126.50 | 260.06K |
| 2026-07-01 | TWD 129.50 | -0.38% | TWD 131.50 | TWD 132.00 | TWD 128.00 | 311.00K |
| 2026-06-30 | TWD 130.00 | +1.17% | TWD 130.00 | TWD 131.00 | TWD 127.50 | 340.29K |
| 2026-06-29 | TWD 128.50 | -0.39% | TWD 129.50 | TWD 130.50 | TWD 123.00 | 575.16K |
| 2026-06-26 | TWD 129.00 | -2.64% | TWD 132.50 | TWD 133.50 | TWD 127.00 | 612.00K |
| 2026-06-25 | TWD 132.50 | -6.69% | TWD 141.50 | TWD 143.50 | TWD 131.00 | 748.01K |
| 2026-06-24 | TWD 142.00 | -1.73% | TWD 141.00 | TWD 145.50 | TWD 139.50 | 1.20M |
| 2026-06-23 | TWD 144.50 | -3.99% | TWD 147.50 | TWD 149.50 | TWD 140.00 | 1.16M |
| 2026-06-22 | TWD 150.50 | +9.06% | TWD 151.50 | TWD 151.50 | TWD 145.00 | 1.65M |
| 2026-06-18 | TWD 138.00 | +1.10% | TWD 139.50 | TWD 140.00 | TWD 135.00 | 737.01K |
| 2026-06-17 | TWD 136.50 | -1.44% | TWD 138.50 | TWD 140.00 | TWD 135.00 | 579.16K |
| 2026-06-16 | TWD 138.50 | +1.84% | TWD 136.50 | TWD 139.50 | TWD 134.50 | 913.09K |
| 2026-06-15 | TWD 136.00 | 0.00% | TWD 133.50 | TWD 142.00 | TWD 133.00 | 1.45M |
| 2026-06-12 | TWD 136.00 | +9.24% | TWD 130.50 | TWD 136.50 | TWD 127.50 | 1.89M |
| 2026-06-11 | TWD 124.50 | -1.19% | TWD 130.00 | TWD 130.00 | TWD 123.00 | 1.19M |
| 2026-06-10 | TWD 126.00 | -0.79% | TWD 124.00 | TWD 128.50 | TWD 121.50 | 1.44M |
| 2026-06-09 | TWD 127.00 | +3.25% | TWD 123.00 | TWD 131.50 | TWD 120.00 | 3.39M |
| 2026-06-08 | TWD 123.00 | +9.82% | TWD 106.50 | TWD 123.00 | TWD 106.50 | 3.55M |
| 2026-06-05 | TWD 112.00 | +2.75% | TWD 109.00 | TWD 116.00 | TWD 108.50 | 1.61M |
| 2026-06-04 | TWD 109.00 | +9.88% | TWD 99.60 | TWD 109.00 | TWD 99.60 | 1.16M |
| 2026-06-03 | TWD 99.20 | -2.75% | TWD 102.50 | TWD 102.50 | TWD 99.20 | 292.22K |
| 2026-06-02 | TWD 102.00 | +4.08% | TWD 99.80 | TWD 104.50 | TWD 98.10 | 519.20K |
| 2026-06-01 | TWD 98.00 | +0.62% | TWD 97.90 | TWD 99.90 | TWD 96.80 | 185.02K |
| 2026-05-29 | TWD 97.40 | +0.21% | TWD 99.30 | TWD 99.30 | TWD 96.20 | 181.01K |
| 2026-05-28 | TWD 97.20 | +2.97% | TWD 95.50 | TWD 97.20 | TWD 94.20 | 240.10K |
| 2026-05-27 | TWD 94.40 | -1.36% | TWD 95.20 | TWD 95.60 | TWD 93.80 | 99.00K |