Taiwan - Delayed Quote
TWD
Zhen Ding Technology Holding Limited (4958.TW)
486.00
-34.00
(-6.54%)
At close: October 30 at 1:30:04 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
488.00
497.00
478.00
486.00
486.00
22,486,477
Oct 29, 2026
550.00
555.00
520.00
520.00
520.00
18,749,652
Oct 28, 2026
540.00
552.00
526.00
550.00
550.00
19,461,594
Oct 27, 2026
592.00
594.00
519.00
520.00
520.00
44,188,301
Oct 23, 2026
567.00
567.00
567.00
567.00
567.00
-
Oct 22, 2026
598.00
614.00
564.00
567.00
567.00
44,898,653
Oct 21, 2026
584.00
595.00
572.00
578.00
578.00
33,121,854
Oct 20, 2026
547.00
576.00
538.00
547.00
547.00
29,178,456
Oct 19, 2026
540.00
553.00
533.00
547.00
547.00
19,360,872
Oct 16, 2026
537.00
565.00
537.00
557.00
557.00
27,282,900
Oct 15, 2026
532.00
537.00
518.00
519.00
519.00
23,419,316
Oct 14, 2026
556.00
568.00
546.00
567.00
567.00
16,191,082
Oct 13, 2026
565.00
567.00
525.00
552.00
552.00
35,154,030
Oct 12, 2026
592.00
596.00
578.00
581.00
581.00
20,280,888
Oct 8, 2026
593.00
613.00
587.00
592.00
592.00
32,667,276
Oct 7, 2026
576.00
600.00
573.00
595.00
595.00
34,170,442
Oct 6, 2026
588.00
604.00
572.00
574.00
574.00
39,708,258
Oct 5, 2026
582.00
590.00
568.00
576.00
576.00
55,509,217
Oct 2, 2026
515.00
561.00
514.00
561.00
561.00
65,817,933
Oct 1, 2026
512.00
522.00
498.50
510.00
510.00
31,068,699
Sep 30, 2026
510.00
510.00
494.00
507.00
507.00
29,912,357
Sep 29, 2026
479.00
499.50
472.50
498.50
498.50
40,884,370
Sep 24, 2026
473.50
480.50
472.00
475.50
475.50
19,961,547
Sep 23, 2026
471.50
482.50
470.00
473.00
473.00
38,021,678
Sep 22, 2026
480.00
505.00
480.00
489.00
489.00
43,580,945
Sep 21, 2026
476.50
482.00
463.50
470.00
470.00
21,775,030
Sep 18, 2026
486.00
491.00
472.00
473.00
473.00
28,806,674
Sep 17, 2026
496.00
504.00
475.00
476.00
476.00
25,063,673
Sep 16, 2026
482.50
498.00
471.00
493.50
493.50
21,458,053
Sep 15, 2026
485.50
493.50
476.00
477.50
477.50
18,778,781
Sep 14, 2026
480.00
498.00
475.50
489.50
489.50
18,568,528
Sep 11, 2026
482.00
504.00
478.00
495.00
495.00
18,333,613
Sep 10, 2026
504.00
512.00
493.50
494.50
494.50
15,976,000
Sep 9, 2026
508.00
515.00
502.00
502.00
502.00
18,189,015
Sep 8, 2026
516.00
524.00
500.00
505.00
505.00
32,590,313
Sep 7, 2026
472.50
508.00
469.00
501.00
501.00
33,027,247
Sep 4, 2026
476.00
477.50
446.50
463.00
463.00
32,680,410
Sep 3, 2026
520.00
525.00
462.00
464.00
464.00
38,780,553
Sep 2, 2026
530.00
531.00
505.00
507.00
507.00
28,375,624
Sep 1, 2026
512.00
550.00
508.00
535.00
535.00
69,076,792
Aug 31, 2026
471.00
504.00
468.00
500.00
500.00
48,124,276
Aug 28, 2026
482.50
494.00
468.00
480.50
480.50
33,383,900
Aug 27, 2026
457.50
480.00
454.00
477.00
477.00
26,548,736
Aug 26, 2026
444.00
454.00
438.00
453.00
453.00
14,016,263
Aug 25, 2026
430.00
444.00
421.50
444.00
444.00
12,868,557
Aug 24, 2026
440.00
446.50
433.50
435.50
435.50
12,447,333
Aug 21, 2026
461.00
461.00
431.50
441.00
441.00
27,253,369
Aug 20, 2026
462.50
468.50
448.00
463.00
463.00
22,199,222
Aug 19, 2026
451.00
476.50
451.00
457.00
457.00
28,046,440
Aug 18, 2026
507.00
513.00
469.00
474.00
474.00
37,985,983
Aug 17, 2026
491.50
515.00
484.00
503.00
503.00
44,547,152
Aug 14, 2026
481.50
522.00
473.00
489.50
489.50
61,364,970
Aug 13, 2026
483.00
506.00
472.00
477.50
477.50
41,319,652
Aug 12, 2026
485.00
486.00
468.50
471.50
471.50
51,182,886
Aug 11, 2026
470.00
493.00
468.00
490.00
490.00
32,925,845
Aug 10, 2026
486.00
488.50
470.00
470.50
470.50
33,466,566
Aug 7, 2026
494.50
502.00
468.50
473.00
473.00
32,672,854
Aug 6, 2026
486.50
490.00
453.00
482.00
482.00
49,864,337
Aug 5, 2026
475.00
488.00
461.50
488.00
488.00
23,828,941
Aug 4, 2026
418.00
452.00
417.50
444.00
444.00
35,248,864
Aug 3, 2026
418.00
443.50
417.00
421.50
421.50
53,989,654
Jul 31, 2026
413.50
413.50
407.00
413.50
413.50
15,117,053
Jul 30, 2026
395.00
420.50
368.00
376.00
376.00
62,959,744
Jul 29, 2026
432.00
432.00
385.00
404.50
404.50
42,887,577
Jul 28, 2026
440.00
451.50
426.00
427.50
427.50
27,380,861
Jul 27, 2026
480.00
484.50
451.00
470.50
470.50
33,839,003
Jul 24, 2026
500.00
510.00
478.00
482.00
482.00
32,373,267
Jul 23, 2026
555.00
558.00
504.00
506.00
506.00
45,726,504
Jul 22, 2026
530.00
559.00
514.00
559.00
559.00
45,454,556
Jul 21, 2026
500.00
514.00
487.00
509.00
509.00
43,494,489
Jul 20, 2026
481.50
506.00
471.50
478.50
478.50
34,905,475
Jul 17, 2026
525.00
542.00
521.00
521.00
521.00
20,010,142
Jul 16, 2026
610.00
612.00
573.00
578.00
578.00
31,818,337
Jul 15, 2026
645.00
656.00
615.00
618.00
618.00
55,870,990
Jul 14, 2026
643.00
644.00
591.00
629.00
629.00
56,424,216
Jul 13, 2026
616.00
646.00
614.00
646.00
646.00
68,230,611
Jul 9, 2026
576.00
604.00
567.00
588.00
588.00
32,834,184
Jul 8, 2026
562.00
585.00
546.00
565.00
565.00
30,713,602
Jul 7, 2026
581.00
594.00
544.00
548.00
548.00
37,790,783
Jul 6, 2026
616.00
621.00
567.00
579.00
579.00
32,237,797
Jul 3, 2026
580.00
618.00
561.00
613.00
613.00
21,768,843
Jul 2, 2026
595.00
601.00
582.00
598.00
598.00
17,923,921
Jul 1, 2026
641.00
659.00
602.00
603.00
603.00
50,101,198
Jun 30, 2026
589.00
630.00
589.00
630.00
630.00
29,240,328
Jun 29, 2026
590.00
599.00
561.00
573.00
573.00
28,650,369
Jun 26, 2026
596.00
645.00
577.00
580.00
580.00
63,487,256
Jun 25, 2026
595.00
613.00
583.00
602.00
602.00
36,390,661
Jun 24, 2026
575.00
603.00
575.00
587.00
587.00
26,211,085
Jun 23, 2026
622.00
622.00
582.00
587.00
587.00
36,812,672
Jun 22, 2026
639.00
653.00
622.00
622.00
622.00
32,557,875
Jun 18, 2026
646.00
654.00
628.00
642.00
642.00
52,039,171
Jun 17, 2026
617.00
640.00
610.00
639.00
639.00
35,547,754
Jun 16, 2026
596.00
639.00
592.00
624.00
624.00
42,288,542
Jun 15, 2026
578.00
607.00
572.00
590.00
590.00
49,593,706
Jun 12, 2026
575.00
578.00
537.00
552.00
552.00
48,547,305
Jun 11, 2026
509.00
544.00
495.50
529.00
529.00
44,971,213
Jun 10, 2026
531.00
550.00
502.00
502.00
502.00
11,688,925
Jun 9, 2026
528.00
545.00
515.00
545.00
545.00
10,373,289
Jun 8, 2026
3.421698
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
456.00
512.00
456.00
512.00
512.00
10,099,155
Jun 5, 2026
480.00
513.00
450.00
504.00
500.58
7,496,917
Jun 4, 2026
489.00
499.50
484.00
492.50
489.16
9,709,480
Jun 3, 2026
516.00
524.00
505.00
510.00
506.54
7,721,228
Jun 2, 2026
548.00
548.00
501.00
520.00
516.47
11,350,605
Jun 1, 2026
542.00
555.00
541.00
548.00
544.28
11,795,180
May 29, 2026
504.00
515.00
499.50
515.00
511.50
10,614,524
May 28, 2026
521.00
522.00
479.00
486.00
482.70
18,821,366
May 27, 2026
550.00
568.00
522.00
532.00
528.39
41,786,084
May 26, 2026
529.00
542.00
516.00
540.00
536.33
40,842,972
May 25, 2026
558.00
558.00
525.00
529.00
525.41
45,729,817
May 22, 2026
481.00
516.00
480.00
516.00
512.50
50,890,468
May 21, 2026
463.50
475.50
458.50
469.50
466.31
51,017,654
May 20, 2026
412.00
448.00
402.50
439.00
436.02
60,639,815
May 19, 2026
412.00
415.00
394.00
408.50
405.73
36,925,588
May 18, 2026
380.50
391.00
372.00
388.50
385.86
31,219,779
May 15, 2026
445.00
447.50
396.00
401.00
398.28
49,725,934
May 14, 2026
456.00
471.50
433.50
436.50
433.54
68,011,502
May 13, 2026
405.00
445.00
404.00
442.50
439.50
70,890,819
May 12, 2026
417.00
434.00
406.00
407.00
404.24
39,093,912
May 11, 2026
405.00
424.50
397.00
412.00
409.20
40,712,458
May 8, 2026
427.00
427.50
392.00
401.00
398.28
41,927,500
May 7, 2026
415.00
429.50
403.00
427.00
424.10
46,833,270
May 6, 2026
435.00
440.00
400.00
412.00
409.20
54,892,889
May 5, 2026
430.00
445.00
421.50
426.50
423.60
38,771,729
May 4, 2026
429.00
447.50
421.00
432.50
429.56
79,224,330
Apr 30, 2026
393.00
421.00
393.00
421.00
418.14
45,468,502
Apr 29, 2026
393.50
396.00
380.00
383.00
380.40
70,190,139
Apr 28, 2026
362.00
394.00
354.00
394.00
391.33
74,669,352
Apr 27, 2026
377.50
378.50
331.00
358.50
356.07
95,292,695
Apr 24, 2026
332.50
357.50
332.50
347.50
345.14
100,773,126
Apr 23, 2026
325.00
346.50
311.00
325.00
322.79
111,005,718
Apr 22, 2026
320.00
324.50
312.00
315.00
312.86
41,558,954
Apr 21, 2026
323.50
325.50
303.50
315.00
312.86
76,629,681
Apr 20, 2026
292.50
310.00
288.00
310.00
307.90
46,468,059
Apr 17, 2026
260.00
282.00
258.00
282.00
280.09
42,123,860
Apr 16, 2026
255.50
260.00
252.00
256.50
254.76
22,693,410
Apr 15, 2026
253.50
259.50
247.00
251.50
249.79
22,908,167
Apr 14, 2026
261.00
265.00
248.00
251.50
249.79
26,354,764
Apr 13, 2026
265.00
269.00
256.50
257.50
255.75
25,628,573
Apr 10, 2026
271.00
271.00
258.50
265.00
263.20
33,198,266
Apr 9, 2026
250.50
271.00
250.00
263.50
261.71
50,794,415
Apr 8, 2026
247.50
247.50
239.00
247.50
245.82
28,247,540
Apr 7, 2026
219.00
232.50
219.00
225.00
223.47
37,153,512
Apr 2, 2026
230.00
237.00
213.00
213.50
212.05
39,243,161
Apr 1, 2026
219.00
222.00
215.00
219.50
218.01
26,402,227
Mar 31, 2026
220.50
221.50
204.50
206.50
205.10
42,552,020
Mar 30, 2026
225.50
229.50
215.00
226.50
224.96
32,591,650
Mar 27, 2026
214.00
234.50
210.00
230.00
228.44
54,567,921
Mar 26, 2026
210.50
225.00
207.00
218.50
217.02
42,197,602
Mar 25, 2026
204.00
214.00
204.00
207.50
206.09
21,870,625
Mar 24, 2026
207.00
208.50
190.00
197.00
195.66
21,060,991
Mar 23, 2026
200.50
207.50
197.50
201.00
199.64
20,977,476
Mar 20, 2026
216.00
218.00
203.50
209.50
208.08
31,229,748
Mar 19, 2026
203.50
219.50
203.00
209.50
208.08
37,371,781
Mar 18, 2026
202.50
209.00
198.00
207.00
205.59
32,995,962
Mar 17, 2026
200.00
205.00
195.00
198.00
196.66
31,594,147
Mar 16, 2026
195.00
202.00
184.50
196.50
195.17
46,071,395
Mar 13, 2026
169.50
188.50
168.50
188.50
187.22
24,580,294
Mar 12, 2026
172.50
178.00
170.50
171.50
170.34
7,280,105
Mar 11, 2026
170.00
175.50
170.00
174.50
173.32
11,034,492
Mar 10, 2026
168.50
170.50
164.00
168.00
166.86
14,233,616
Mar 9, 2026
157.50
163.00
157.50
162.50
161.40
20,259,145
Mar 6, 2026
175.50
179.00
172.50
175.00
173.81
10,237,964
Mar 5, 2026
188.50
189.00
174.00
177.50
176.29
27,243,260
Mar 4, 2026
187.00
189.00
177.00
179.00
177.78
18,648,489
Mar 3, 2026
198.00
205.00
191.50
193.00
191.69
21,862,576
Mar 2, 2026
198.50
206.50
196.00
197.50
196.16
25,808,846
Feb 26, 2026
207.50
213.50
204.00
209.00
207.58
35,577,448
Feb 25, 2026
212.00
212.00
201.00
205.50
204.10
36,459,169
Feb 24, 2026
200.50
214.00
200.00
211.50
210.06
42,193,481
Feb 23, 2026
185.00
195.50
183.50
195.50
194.17
31,244,486
Feb 11, 2026
180.00
182.00
177.00
178.00
176.79
9,339,323
Feb 10, 2026
182.00
183.00
177.00
180.00
178.78
17,860,892
Feb 9, 2026
188.00
190.00
181.00
182.00
180.76
31,623,039
Feb 6, 2026
184.50
187.00
176.00
182.00
180.76
31,146,931
Feb 5, 2026
198.50
204.00
189.00
190.00
188.71
50,197,033
Feb 4, 2026
181.50
199.00
181.50
199.00
197.65
58,930,558
Feb 3, 2026
191.50
195.00
173.00
181.00
179.77
57,669,257
Feb 2, 2026
195.50
197.50
176.50
183.50
182.25
62,896,071
Jan 30, 2026
176.00
195.50
173.50
195.50
194.17
58,347,804
Jan 29, 2026
177.00
188.00
172.50
178.00
176.79
38,853,852
Jan 28, 2026
168.50
181.00
166.50
176.50
175.30
32,058,066
Jan 27, 2026
165.00
170.50
163.50
165.00
163.88
9,458,980
Jan 26, 2026
170.00
170.00
164.50
164.50
163.38
8,140,676
Jan 23, 2026
167.00
176.00
166.50
170.50
169.34
23,669,782
Jan 22, 2026
163.00
168.00
163.00
164.50
163.38
10,404,410
Jan 21, 2026
162.50
164.50
158.50
159.50
158.42
16,190,309
Jan 20, 2026
170.00
170.00
163.00
164.50
163.38
22,872,704
Jan 19, 2026
180.00
181.50
169.50
170.50
169.34
28,547,488
Jan 16, 2026
170.00
179.50
167.00
174.00
172.82
42,501,666
Jan 15, 2026
169.00
174.00
163.00
167.50
166.36
26,675,149
Jan 14, 2026
172.00
176.50
167.00
168.50
167.36
33,605,269
Jan 13, 2026
165.00
174.00
162.50
164.00
162.89
47,027,975
Jan 12, 2026
145.50
158.50
145.50
158.50
157.42
19,895,914
Jan 9, 2026
143.50
145.50
140.50
144.50
143.52
5,277,643
Jan 8, 2026
149.50
150.00
142.50
143.00
142.03
5,925,095
Jan 7, 2026
148.00
149.50
146.00
148.50
147.49
10,768,667
Jan 6, 2026
141.50
145.50
141.50
145.50
144.51
6,006,620
Jan 5, 2026
142.00
144.00
138.00
140.50
139.55
11,889,417
Jan 2, 2026
142.50
142.50
138.50
140.50
139.55
7,492,780
Dec 31, 2025
142.00
143.50
141.00
142.00
141.04
3,507,048
Dec 30, 2025
143.00
143.00
140.00
141.00
140.04
6,531,031
Dec 29, 2025
145.50
145.50
142.50
143.00
142.03
4,252,997
Dec 26, 2025
145.50
146.50
143.00
144.50
143.52
10,872,577
Dec 24, 2025
144.50
146.50
144.00
145.50
144.51
10,500,626
Dec 23, 2025
145.50
147.50
143.50
144.00
143.02
11,574,925
Dec 22, 2025
141.50
147.00
141.50
144.00
143.02
14,636,048
Dec 19, 2025
140.00
140.50
137.50
139.00
138.06
14,903,073
Dec 18, 2025
139.00
139.00
137.50
138.50
137.56
3,978,322
Dec 17, 2025
138.00
141.00
137.00
140.00
139.05
5,955,212
Dec 16, 2025
139.50
140.00
135.00
137.50
136.57
6,913,351
Dec 15, 2025
139.00
141.00
138.00
141.00
140.04
6,633,805
Dec 12, 2025
147.50
147.50
142.00
143.00
142.03
5,505,947
Dec 11, 2025
147.50
149.50
145.00
146.00
145.01
8,053,964
Dec 10, 2025
147.00
147.00
145.00
146.50
145.51
7,439,635
Dec 9, 2025
146.00
150.00
145.00
147.50
146.50
8,991,300
Dec 8, 2025
145.50
148.50
144.50
147.00
146.00
7,441,908
Dec 5, 2025
145.00
149.00
143.50
147.50
146.50
7,231,926
Dec 4, 2025
146.00
147.50
143.50
145.50
144.51
4,475,711
Dec 3, 2025
145.00
147.00
144.00
144.50
143.52
4,798,172
Dec 2, 2025
148.50
149.00
145.00
146.00
145.01
5,005,404
Dec 1, 2025
147.00
151.50
145.00
147.50
146.50
9,514,047
Nov 28, 2025
144.00
146.50
141.50
145.50
144.51
6,195,212
Nov 27, 2025
141.50
144.50
140.50
143.00
142.03
7,622,396
Nov 26, 2025
138.50
141.00
137.00
140.00
139.05
9,156,830
Nov 25, 2025
141.00
142.00
138.00
138.50
137.56
12,501,010
Nov 24, 2025
141.00
141.00
135.00
140.50
139.55
26,609,906
Nov 21, 2025
136.00
144.00
135.50
141.00
140.04
20,200,773
Nov 20, 2025
140.00
143.50
139.00
141.00
140.04
20,469,068
Nov 19, 2025
138.50
139.00
135.50
136.00
135.08
20,290,374
Nov 18, 2025
140.50
145.00
138.50
138.50
137.56
18,972,416
Nov 17, 2025
142.50
145.00
140.00
142.00
141.04
13,986,306
Nov 14, 2025
147.50
149.00
140.50
141.50
140.54
15,202,565
Nov 13, 2025
144.50
154.00
144.00
151.00
149.97
26,002,648
Nov 12, 2025
156.00
156.00
143.00
144.50
143.52
27,435,686
Nov 11, 2025
157.50
159.00
155.00
155.00
153.95
5,508,665
Nov 10, 2025
157.50
157.50
155.00
155.50
154.44
3,931,966
Nov 7, 2025
155.50
156.50
153.00
154.50
153.45
5,032,536
Nov 6, 2025
158.00
160.00
155.00
157.00
155.93
10,996,561
Nov 5, 2025
157.00
157.50
153.00
157.50
156.43
9,185,842
Nov 4, 2025
165.50
168.00
160.00
160.50
159.41
7,631,074
Nov 3, 2025
162.00
166.00
160.00
165.00
163.88
11,684,443
Oct 31, 2025
167.50
168.50
163.00
163.00
161.89
8,511,224
Oct 30, 2025
169.00
169.00
163.50
166.00
164.87
8,450,194
