Zhen Ding Technology Holding Limited(TW:4958)
NT$461.00+30.50 (+7.08%)
TW:4958
Zhen Ding Technology Holding Limited historical prices
NT$461.00
At close:+30.50 (+7.08%)
Zhen Ding Technology Holding Limited (4958) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 445.50 | 463.00 | 442.00 | 461.00 | 461.00 | +7.08% | 28,955,156 | 1.00 |
| Nov 10, 2026 | 424.50 | 437.50 | 419.00 | 430.50 | 430.50 | +15.42% | 24,607,377 | 0.84 |
| Nov 09, 2026 | 384.50 | 405.00 | 376.00 | 398.00 | 398.00 | +6.70% | 31,487,928 | 1.06 |
| Nov 06, 2026 | 355.00 | 383.00 | 355.00 | 373.00 | 373.00 | -5.33% | 28,115,244 | 0.95 |
| Nov 05, 2026 | 428.00 | 429.50 | 391.50 | 394.00 | 394.00 | -9.01% | 29,806,256 | 1.00 |
| Nov 04, 2026 | 453.00 | 453.50 | 406.00 | 433.00 | 433.00 | -2.26% | 34,001,508 | 1.14 |
| Nov 03, 2026 | 473.50 | 483.00 | 440.00 | 443.00 | 443.00 | -9.03% | 35,844,301 | 1.19 |
| Nov 02, 2026 | 470.00 | 499.00 | 466.50 | 487.00 | 487.00 | +0.21% | 18,252,916 | 0.61 |
| Oct 30, 2026 | 488.00 | 497.00 | 478.00 | 486.00 | 486.00 | -6.54% | 23,733,104 | 0.78 |
| Oct 29, 2026 | 550.00 | 555.00 | 520.00 | 520.00 | 520.00 | -5.45% | 19,556,772 | 0.63 |
| Oct 28, 2026 | 540.00 | 552.00 | 526.00 | 550.00 | 550.00 | +5.77% | 19,865,904 | 0.65 |
| Oct 27, 2026 | 592.00 | 594.00 | 519.00 | 520.00 | 520.00 | -8.29% | 45,494,320 | 1.46 |
| Oct 26, 2026 | 567.00 | 614.00 | 564.00 | 567.00 | 567.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 567.00 | 614.00 | 564.00 | 567.00 | 567.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 598.00 | 614.00 | 564.00 | 567.00 | 567.00 | -1.90% | 45,864,904 | 1.43 |
| Oct 21, 2026 | 584.00 | 595.00 | 572.00 | 578.00 | 578.00 | +5.67% | 34,141,516 | 1.07 |
| Oct 20, 2026 | 547.00 | 576.00 | 538.00 | 547.00 | 547.00 | 0.00% | 29,801,484 | 0.92 |
| Oct 19, 2026 | 540.00 | 553.00 | 533.00 | 547.00 | 547.00 | -1.80% | 19,915,800 | 0.61 |
| Oct 16, 2026 | 537.00 | 565.00 | 537.00 | 557.00 | 557.00 | +7.32% | 28,135,200 | 0.85 |
| Oct 15, 2026 | 532.00 | 537.00 | 518.00 | 519.00 | 519.00 | -8.47% | 24,785,952 | 0.75 |
| Oct 14, 2026 | 556.00 | 568.00 | 546.00 | 567.00 | 567.00 | +2.72% | 16,626,725 | 0.50 |
| Oct 13, 2026 | 565.00 | 567.00 | 525.00 | 552.00 | 552.00 | -4.99% | 36,597,932 | 1.10 |
| Oct 12, 2026 | 592.00 | 596.00 | 578.00 | 581.00 | 581.00 | -1.86% | 21,052,056 | 0.62 |
| Oct 09, 2026 | 592.00 | 613.00 | 587.00 | 592.00 | 592.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 593.00 | 613.00 | 587.00 | 592.00 | 592.00 | -0.50% | 33,690,660 | 0.96 |
| Oct 07, 2026 | 576.00 | 600.00 | 573.00 | 595.00 | 595.00 | +3.66% | 35,265,110 | 1.02 |
| Oct 06, 2026 | 588.00 | 604.00 | 572.00 | 574.00 | 574.00 | -0.35% | 40,603,476 | 1.17 |
| Oct 05, 2026 | 582.00 | 590.00 | 568.00 | 576.00 | 576.00 | +2.67% | 56,786,690 | 1.66 |
| Oct 02, 2026 | 515.00 | 561.00 | 514.00 | 561.00 | 561.00 | +10.00% | 69,348,104 | 2.06 |
| Oct 01, 2026 | 512.00 | 522.00 | 498.50 | 510.00 | 510.00 | +0.59% | 31,694,640 | 0.94 |
| Sep 30, 2026 | 510.00 | 510.00 | 494.00 | 507.00 | 507.00 | +1.71% | 30,846,660 | 0.92 |
| Sep 29, 2026 | 479.00 | 499.50 | 472.50 | 498.50 | 498.50 | +4.84% | 41,991,460 | 1.26 |
| Sep 28, 2026 | 475.50 | 480.50 | 472.00 | 475.50 | 475.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 475.50 | 480.50 | 472.00 | 475.50 | 475.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 473.50 | 480.50 | 472.00 | 475.50 | 475.50 | +0.53% | 20,619,766 | 0.59 |
| Sep 23, 2026 | 471.50 | 482.50 | 470.00 | 473.00 | 473.00 | -3.27% | 39,517,300 | 1.13 |
| Sep 22, 2026 | 480.00 | 505.00 | 480.00 | 489.00 | 489.00 | +4.04% | 44,948,010 | 1.28 |
| Sep 21, 2026 | 476.50 | 482.00 | 463.50 | 470.00 | 470.00 | -0.63% | 22,655,500 | 0.65 |
| Sep 18, 2026 | 486.00 | 491.00 | 472.00 | 473.00 | 473.00 | -0.63% | 29,815,628 | 0.85 |
| Sep 17, 2026 | 496.00 | 504.00 | 475.00 | 476.00 | 476.00 | -3.55% | 25,898,524 | 0.73 |
| Sep 16, 2026 | 482.50 | 498.00 | 471.00 | 493.50 | 493.50 | +3.35% | 21,886,748 | 0.63 |
| Sep 15, 2026 | 485.50 | 493.50 | 476.00 | 477.50 | 477.50 | -2.45% | 19,168,556 | 0.54 |
| Sep 14, 2026 | 480.00 | 498.00 | 475.50 | 489.50 | 489.50 | -1.11% | 18,946,772 | 0.53 |
| Sep 11, 2026 | 482.00 | 504.00 | 478.00 | 495.00 | 495.00 | +0.10% | 18,746,768 | 0.52 |
| Sep 10, 2026 | 504.00 | 512.00 | 493.50 | 494.50 | 494.50 | -1.49% | 16,351,309 | 0.44 |
| Sep 09, 2026 | 508.00 | 515.00 | 502.00 | 502.00 | 502.00 | -0.59% | 18,639,880 | 0.50 |
| Sep 08, 2026 | 516.00 | 524.00 | 500.00 | 505.00 | 505.00 | +0.80% | 33,442,574 | 0.89 |
| Sep 07, 2026 | 472.50 | 508.00 | 469.00 | 501.00 | 501.00 | +8.21% | 34,247,776 | 0.92 |
| Sep 04, 2026 | 476.00 | 477.50 | 446.50 | 463.00 | 463.00 | -0.22% | 33,930,144 | 0.92 |
| Sep 03, 2026 | 520.00 | 525.00 | 462.00 | 464.00 | 464.00 | -8.48% | 40,982,476 | 1.13 |
