ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	30.577	30.865	30.577	30.625	18.999	764,120
2023-02-08	30.721	30.769	30.577	30.673	19.029	622,665
2023-02-07	30.433	30.673	30.433	30.577	18.970	671,690
2023-02-06	30.721	30.721	30.529	30.529	18.940	767,865
2023-02-03	30.577	30.769	30.481	30.577	18.970	930,602
2023-02-02	30.529	30.529	30.337	30.529	18.940	525,119
2023-02-01	30.529	30.529	30.192	30.529	18.940	934,246
2023-01-31	29.856	30.289	29.856	30.289	18.791	861,788
2023-01-30	29.663	29.856	29.663	29.760	18.463	769,053
2023-01-17	29.135	29.471	29.135	29.423	18.254	299,878
2023-01-16	29.039	29.327	28.990	29.279	18.164	924,672
2023-01-13	29.471	29.712	28.990	29.039	18.015	918,591
2023-01-12	29.663	29.856	29.423	29.471	18.284	836,416
2023-01-11	30.240	30.240	29.808	29.808	18.492	1,011,396
2023-01-10	30.673	30.769	30.192	30.240	18.761	676,783
2023-01-09	30.865	30.913	30.337	30.673	19.029	880,428
2023-01-06	30.529	30.865	30.481	30.769	19.089	1,136,687
2023-01-05	30.048	30.529	30.000	30.481	18.910	1,250,909
2023-01-04	29.808	30.048	29.760	30.048	18.641	1,042,630
2023-01-03	30.048	30.192	29.808	29.856	18.522	364,319
2022-12-30	30.000	30.096	29.952	30.048	18.641	346,331
2022-12-29	29.808	30.048	29.663	30.000	18.612	443,000
2022-12-28	29.904	30.240	29.808	29.904	18.552	605,667
2022-12-27	29.808	30.096	29.808	29.904	18.552	425,602
2022-12-26	29.423	29.952	29.375	29.808	18.492	705,649
2022-12-23	28.942	29.519	28.942	29.423	18.254	694,793
2022-12-22	28.894	29.279	28.894	29.183	18.105	463,944
2022-12-21	28.942	29.135	28.750	28.846	17.896	979,115
2022-12-20	29.423	29.519	28.846	28.846	17.896	1,083,814
2022-12-19	29.423	29.567	29.423	29.423	18.254	406,288
2022-12-16	29.615	29.712	29.375	29.615	18.373	560,311
2022-12-15	29.712	29.808	29.567	29.760	18.463	658,903
2022-12-14	29.760	29.760	29.567	29.712	18.433	475,192
2022-12-13	29.808	29.808	29.423	29.567	18.343	1,129,359
2022-12-12	30.289	30.289	29.663	29.712	18.433	979,805
2022-12-09	30.096	30.144	29.615	29.712	18.433	892,131
2022-12-08	29.952	30.048	29.519	29.856	18.522	1,245,605
2022-12-07	29.952	30.144	29.567	29.808	18.492	1,168,707
2022-12-06	30.385	30.433	29.952	29.952	18.582	825,870
2022-12-05	30.385	30.481	30.192	30.240	18.761	830,274
2022-12-02	30.721	30.721	30.289	30.385	18.850	1,397,444
2022-12-01	30.962	31.058	30.577	30.721	19.059	980,619
2022-11-30	30.385	30.865	30.337	30.769	19.089	1,436,112
2022-11-29	30.192	30.337	29.904	30.240	18.761	745,010
2022-11-28	30.289	30.337	29.856	30.096	18.671	1,152,745
2022-11-25	30.385	30.481	29.615	30.048	18.641	2,421,432
2022-11-24	32.115	32.115	30.192	30.385	18.850	8,083,458
2022-11-23	31.875	32.260	31.635	32.164	19.954	2,401,545
2022-11-22	31.827	31.923	31.635	31.731	19.685	1,744,958
2022-11-21	31.539	31.731	31.346	31.731	19.685	1,804,028
2022-11-18	31.539	31.539	31.202	31.202	19.357	947,043
2022-11-17	31.394	31.635	31.250	31.490	19.536	1,301,158
2022-11-16	31.731	31.731	31.346	31.346	19.447	1,323,345
2022-11-15	31.490	31.731	31.202	31.635	19.626	1,170,625
2022-11-14	31.587	31.683	31.250	31.490	19.536	2,090,825
2022-11-11	31.683	31.683	31.106	31.442	19.506	3,255,761
2022-11-10	31.490	31.635	30.817	31.154	19.327	5,403,795
2022-11-09	29.663	30.577	29.567	30.433	18.880	1,352,261
2022-11-08	29.615	29.856	28.990	29.567	18.343	1,790,475
2022-11-07	28.558	28.654	28.462	28.606	17.747	355,673

← NewerPage 16 of 21 · 1,222 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.