ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	28.558	28.606	28.269	28.606	17.747	493,465
2022-08-09	28.365	28.606	28.221	28.365	17.598	549,728
2022-08-08	28.510	28.654	28.173	28.510	17.687	573,809
2022-08-05	27.740	28.654	27.740	28.510	17.687	1,773,776
2022-08-04	27.500	27.837	27.212	27.740	17.210	1,276,718
2022-08-03	27.404	28.173	27.019	27.548	17.090	1,534,527
2022-08-02	27.596	27.933	27.308	27.404	17.001	1,726,712
2022-08-01	26.587	28.269	26.298	28.173	17.478	3,124,467
2022-07-29	26.010	26.587	25.962	26.587	16.494	3,325,839
2022-07-28	26.923	26.923	26.490	26.587	16.494	713,280
2022-07-27	27.212	27.212	26.635	26.971	16.733	747,900
2022-07-26	27.548	27.548	27.212	27.212	16.882	639,379
2022-07-25	26.971	27.692	26.587	27.404	17.001	1,343,653
2022-07-22	25.962	27.452	25.721	26.971	16.733	1,938,243
2022-07-21	26.587	26.683	25.913	25.962	16.106	1,687,965
2022-07-20	25.817	27.067	25.817	26.490	16.434	1,659,269
2022-07-19	25.433	25.962	25.385	25.673	15.927	930,335
2022-07-18	25.289	25.577	24.808	25.385	15.748	1,078,852
2022-07-15	25.769	25.962	25.240	25.289	15.689	1,289,417
2022-07-14	25.577	26.058	25.577	25.865	16.047	903,236
2022-07-13	25.769	26.250	25.673	26.154	16.226	962,580
2022-07-12	25.096	25.481	24.952	25.337	15.719	519,120
2022-07-11	25.529	25.577	25.192	25.385	15.748	473,798
2022-07-08	26.106	26.154	25.673	25.769	15.987	687,615
2022-07-07	25.962	26.202	25.625	26.106	16.196	715,661
2022-07-06	26.298	26.298	25.625	25.865	16.047	702,846
2022-07-05	26.106	26.490	25.721	26.154	16.226	1,758,373
2022-07-04	24.712	25.625	24.712	25.433	15.778	2,072,432
2022-07-01	25.529	25.817	24.567	24.615	15.271	2,229,307
2022-06-30	26.779	26.779	25.481	25.529	15.838	3,663,128
2022-06-29	27.356	27.692	26.394	27.115	16.822	4,946,759
2022-06-28	28.317	28.702	27.933	28.365	17.222	2,460,484
2022-06-27	28.846	28.846	28.077	28.510	17.310	2,243,111
2022-06-24	29.183	29.231	28.414	28.798	17.485	2,137,477
2022-06-23	27.308	29.471	27.212	29.231	17.748	8,605,049
2022-06-22	31.154	31.154	29.904	30.577	17.654	1,348,072
2022-06-21	31.154	31.202	30.721	31.154	17.987	502,062
2022-06-20	31.731	32.019	30.385	30.866	17.821	1,594,668
2022-06-17	31.539	31.779	31.298	31.683	18.293	968,686
2022-06-16	32.788	32.885	31.923	31.923	18.431	819,674
2022-06-15	32.212	32.981	32.212	32.788	18.931	1,032,773
2022-06-14	32.115	32.308	31.731	32.212	18.598	1,741,245
2022-06-13	32.404	32.548	31.971	32.404	18.709	1,873,610
2022-06-10	33.606	33.606	32.692	32.933	19.014	2,870,847
2022-06-09	33.894	34.375	33.654	33.894	19.570	2,591,582
2022-06-08	35.769	35.769	33.846	34.567	19.958	4,713,631
2022-06-07	35.866	35.962	35.385	35.817	20.680	3,173,919
2022-06-06	35.240	35.913	35.240	35.913	20.735	1,427,930
2022-06-02	35.289	35.337	35.000	35.144	20.291	1,128,338
2022-06-01	34.712	35.240	34.712	35.192	20.319	1,694,496
2022-05-31	34.519	34.952	34.519	34.712	20.041	963,972
2022-05-30	34.423	34.712	34.375	34.519	19.930	1,491,020
2022-05-27	33.654	34.135	33.654	34.087	19.681	1,037,902
2022-05-26	33.654	33.798	33.606	33.654	19.431	596,345
2022-05-25	33.654	33.846	33.510	33.654	19.431	671,454
2022-05-24	33.750	34.087	33.510	33.606	19.403	1,386,812
2022-05-23	33.221	33.750	33.173	33.606	19.403	805,741
2022-05-20	32.788	33.173	32.740	32.981	19.042	374,738
2022-05-19	32.692	32.837	32.596	32.740	18.903	503,523
2022-05-18	32.692	32.885	32.596	32.885	18.987	948,957

← NewerPage 18 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.