DingZing Advanced Materials, Inc.(TW:6585)
NT$93.50-0.20 (-0.21%)
TW:6585
DingZing Advanced Materials, Inc. historical prices
NT$93.50
At close:-0.20 (-0.21%)
DingZing Advanced Materials, Inc. (6585) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 93.20 | 93.90 | 92.10 | 93.50 | 93.50 | -0.21% | 88,711 | 0.59 |
| Nov 10, 2026 | 94.30 | 96.00 | 92.60 | 93.70 | 93.70 | +4.58% | 153,459 | 1.01 |
| Nov 09, 2026 | 92.50 | 93.60 | 91.10 | 92.50 | 92.50 | +3.24% | 224,876 | 1.46 |
| Nov 06, 2026 | 85.00 | 91.20 | 84.60 | 89.60 | 89.60 | -3.34% | 290,007 | 1.87 |
| Nov 05, 2026 | 93.50 | 95.00 | 92.00 | 92.70 | 92.70 | -0.43% | 258,515 | 1.58 |
| Nov 04, 2026 | 94.50 | 96.10 | 90.60 | 93.10 | 93.10 | +3.44% | 302,690 | 1.84 |
| Nov 03, 2026 | 92.00 | 92.40 | 90.00 | 90.00 | 90.00 | -3.64% | 184,885 | 1.10 |
| Nov 02, 2026 | 93.50 | 94.50 | 93.00 | 93.40 | 93.40 | -0.74% | 69,633 | 0.37 |
| Oct 30, 2026 | 95.00 | 95.00 | 93.30 | 94.10 | 94.10 | -1.16% | 79,887 | 0.40 |
| Oct 29, 2026 | 95.00 | 95.20 | 93.70 | 95.20 | 95.20 | +0.53% | 65,446 | 0.32 |
| Oct 28, 2026 | 93.80 | 94.80 | 93.10 | 94.70 | 94.70 | +2.16% | 103,612 | 0.50 |
| Oct 27, 2026 | 93.70 | 93.70 | 91.70 | 92.70 | 92.70 | -0.75% | 188,056 | 0.90 |
| Oct 26, 2026 | 93.40 | 95.80 | 93.30 | 93.40 | 93.40 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 93.40 | 95.80 | 93.30 | 93.40 | 93.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 95.80 | 95.80 | 93.30 | 93.40 | 93.40 | -2.30% | 119,187 | 0.52 |
| Oct 21, 2026 | 95.40 | 96.00 | 95.00 | 95.60 | 95.60 | +0.84% | 72,355 | 0.31 |
| Oct 20, 2026 | 96.40 | 97.20 | 94.00 | 94.80 | 94.80 | -2.47% | 278,919 | 1.19 |
| Oct 19, 2026 | 99.00 | 99.00 | 96.50 | 97.20 | 97.20 | -2.21% | 152,864 | 0.65 |
| Oct 16, 2026 | 98.30 | 99.90 | 98.30 | 99.40 | 99.40 | +1.64% | 81,495 | 0.34 |
| Oct 15, 2026 | 98.50 | 99.20 | 97.80 | 97.80 | 97.80 | -1.41% | 167,904 | 0.70 |
| Oct 14, 2026 | 98.60 | 99.50 | 98.60 | 99.20 | 99.20 | +1.22% | 92,579 | 0.38 |
| Oct 13, 2026 | 99.00 | 99.00 | 97.20 | 98.00 | 98.00 | -0.91% | 270,116 | 1.09 |
| Oct 12, 2026 | 99.00 | 100.50 | 98.00 | 98.90 | 98.90 | -0.30% | 278,239 | 1.13 |
| Oct 09, 2026 | 99.20 | 102.00 | 98.60 | 99.20 | 99.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 101.00 | 102.00 | 98.60 | 99.20 | 99.20 | -5.52% | 637,926 | 2.60 |
| Oct 07, 2026 | 106.00 | 107.50 | 105.00 | 105.00 | 105.00 | +0.00% | 261,745 | 1.08 |
| Oct 06, 2026 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | +1.45% | 112,918 | 0.45 |
| Oct 05, 2026 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | -0.96% | 94,989 | 0.38 |
| Oct 02, 2026 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | +1.95% | 108,786 | 0.41 |
| Oct 01, 2026 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | -1.44% | 134,485 | 0.49 |
| Sep 30, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | +0.48% | 132,610 | 0.47 |
| Sep 29, 2026 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | -1.90% | 79,882 | 0.28 |
| Sep 28, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | -0.47% | 49,421 | 0.16 |
| Sep 23, 2026 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | +0.47% | 41,523 | 0.13 |
| Sep 22, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 114,559 | 0.36 |
| Sep 21, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | +0.47% | 59,199 | 0.17 |
| Sep 18, 2026 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | +0.96% | 39,622 | 0.11 |
| Sep 17, 2026 | 104.00 | 105.50 | 104.00 | 104.50 | 104.50 | +1.46% | 69,010 | 0.18 |
| Sep 16, 2026 | 103.50 | 105.50 | 103.00 | 103.00 | 103.00 | +0.49% | 150,043 | 0.39 |
| Sep 15, 2026 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | -0.97% | 66,736 | 0.17 |
| Sep 14, 2026 | 102.00 | 103.50 | 100.00 | 103.50 | 103.50 | +0.49% | 118,306 | 0.30 |
| Sep 11, 2026 | 102.50 | 104.00 | 101.50 | 103.00 | 103.00 | -0.48% | 183,004 | 0.44 |
| Sep 10, 2026 | 105.50 | 106.00 | 102.50 | 103.50 | 103.50 | -1.90% | 222,919 | 0.52 |
| Sep 09, 2026 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -4.95% | 405,882 | 0.89 |
| Sep 08, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | 138,609 | 0.29 |
| Sep 07, 2026 | 113.50 | 114.00 | 112.00 | 114.00 | 114.00 | +0.88% | 154,612 | 0.31 |
| Sep 04, 2026 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | +1.35% | 162,619 | 0.30 |
| Sep 03, 2026 | 113.50 | 114.00 | 111.00 | 111.50 | 111.50 | -1.33% | 151,452 | 0.25 |
