ZongTai Real Estate Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	46.298	47.212	45.240	47.164	29.260	7,586,530
2023-05-11	47.212	47.212	46.298	46.394	28.782	6,335,635
2023-05-10	47.067	47.596	47.019	47.212	29.289	2,781,473
2023-05-09	47.788	47.788	47.067	47.164	29.260	2,671,293
2023-05-08	47.500	47.885	47.260	47.548	29.498	4,559,908
2023-05-05	47.452	47.452	46.923	47.019	29.170	2,341,609
2023-05-04	46.683	47.308	46.442	47.115	29.230	3,328,142
2023-05-03	47.404	47.452	46.683	46.683	28.961	3,386,133
2023-05-02	47.981	48.077	47.404	47.404	29.409	3,526,672
2023-04-28	47.115	47.644	47.115	47.548	29.498	4,736,469
2023-04-27	46.827	47.164	46.490	46.923	29.111	3,023,064
2023-04-26	46.250	46.779	46.058	46.731	28.991	3,933,298
2023-04-25	47.164	47.164	46.202	46.346	28.753	4,655,253
2023-04-24	46.250	47.019	46.154	47.019	29.170	3,543,712
2023-04-21	46.827	47.115	46.010	46.442	28.812	6,193,470
2023-04-20	46.827	47.260	46.154	46.539	28.872	4,963,793
2023-04-19	47.596	47.596	46.779	46.827	29.051	7,593,599
2023-04-18	47.788	48.462	47.596	47.644	29.558	8,129,289
2023-04-17	46.923	47.644	46.827	47.596	29.528	7,967,105
2023-04-14	47.596	47.596	46.587	46.635	28.932	6,564,459
2023-04-13	46.827	47.404	45.913	46.923	29.111	13,507,696
2023-04-12	46.731	47.981	46.539	47.692	29.588	12,688,292
2023-04-11	45.577	46.442	45.240	46.298	28.723	8,430,318
2023-04-10	45.481	46.010	44.808	45.385	28.156	10,368,885
2023-04-07	46.442	46.731	45.337	46.058	28.574	18,177,080
2023-04-06	44.712	46.442	44.375	46.346	28.753	22,733,627
2023-03-31	42.692	44.663	42.404	44.231	27.440	17,516,708
2023-03-30	42.164	42.644	41.971	42.404	26.307	7,663,926
2023-03-29	41.923	42.164	41.731	42.115	26.128	4,088,439
2023-03-28	41.539	42.115	41.202	41.923	26.009	5,890,901
2023-03-27	42.260	42.981	41.587	41.635	25.830	17,342,869
2023-03-24	41.154	41.827	40.865	41.827	25.949	8,670,003
2023-03-23	40.721	41.346	40.625	41.154	25.531	7,421,228
2023-03-22	40.769	40.817	40.240	40.721	25.263	9,807,594
2023-03-21	41.346	41.539	40.481	40.865	25.352	14,457,014
2023-03-20	41.346	41.731	41.154	41.250	25.591	17,235,157
2023-03-17	40.962	41.779	40.289	40.962	25.412	41,926,606
2023-03-16	40.817	41.058	39.567	40.817	25.323	69,152,260
2023-03-15	37.404	37.404	37.404	37.404	23.205	3,498,921
2023-03-14	34.183	34.375	34.039	34.039	21.117	1,800,319
2023-03-13	33.990	34.231	33.702	34.135	21.177	2,942,822
2023-03-10	33.654	34.087	33.221	33.894	21.028	2,726,041
2023-03-09	34.135	34.519	33.654	33.750	20.938	3,034,029
2023-03-08	33.269	34.087	33.125	34.039	21.117	3,426,253
2023-03-07	33.317	33.510	33.269	33.365	20.699	2,163,064
2023-03-06	32.837	33.365	32.837	33.221	20.610	2,348,775
2023-03-03	32.692	32.981	32.500	32.692	20.282	2,798,628
2023-03-02	32.260	32.644	32.067	32.596	20.222	2,566,595
2023-03-01	32.164	32.308	31.875	32.164	19.954	2,724,936
2023-02-24	31.442	32.067	31.346	32.019	19.864	2,169,295
2023-02-23	31.202	31.442	31.202	31.346	19.447	1,018,441
2023-02-22	30.913	31.298	30.769	31.106	19.298	755,342
2023-02-21	31.346	31.442	31.010	31.154	19.327	795,689
2023-02-20	30.721	31.442	30.529	31.346	19.447	1,704,272
2023-02-17	30.529	30.673	30.481	30.577	18.970	272,787
2023-02-16	30.673	30.673	30.481	30.625	18.999	482,444
2023-02-15	30.721	30.769	30.481	30.577	18.970	503,413
2023-02-14	30.625	30.769	30.625	30.721	19.059	406,528
2023-02-13	30.385	30.577	30.096	30.529	18.940	518,024
2023-02-10	30.673	30.673	30.337	30.385	18.850	522,289

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-18	5.7810 TWD
2022-06-23	1.5000 TWD
2021-08-26	4.4000 TWD
2020-07-08	3.0000 TWD
2019-06-27	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.