ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	32.548	33.077	32.548	32.837	18.959	364,464
2022-05-16	32.692	32.692	32.356	32.692	18.876	773,378
2022-05-13	32.596	32.788	32.260	32.788	18.931	788,678
2022-05-12	33.077	33.077	32.115	32.596	18.820	1,732,872
2022-05-11	33.077	33.269	32.692	33.269	19.209	1,183,773
2022-05-10	32.644	33.462	32.308	33.462	19.320	1,445,064
2022-05-09	32.837	33.077	32.644	32.740	18.903	781,332
2022-05-06	32.692	32.933	32.692	32.885	18.987	434,916
2022-05-05	33.221	33.269	32.981	33.173	19.153	392,810
2022-05-04	32.452	33.221	32.452	33.125	19.125	688,437
2022-05-03	32.308	32.452	32.212	32.452	18.737	374,798
2022-04-29	32.212	32.692	32.212	32.404	18.709	503,608
2022-04-28	32.404	32.548	32.019	32.308	18.654	530,568
2022-04-27	32.404	32.452	31.875	32.260	18.626	1,496,243
2022-04-26	32.452	32.692	32.356	32.692	18.876	459,702
2022-04-25	32.692	32.692	32.356	32.500	18.765	1,344,720
2022-04-22	32.885	33.077	32.740	32.981	19.042	712,677
2022-04-21	33.173	33.173	32.885	33.077	19.098	1,013,112
2022-04-20	33.221	33.365	32.981	33.173	19.153	831,210
2022-04-19	33.077	33.317	32.933	33.317	19.237	465,943
2022-04-18	33.173	33.173	32.933	33.077	19.098	718,267
2022-04-15	33.173	33.414	32.885	33.269	19.209	866,284
2022-04-14	32.740	33.269	32.692	33.269	19.209	691,519
2022-04-13	32.692	32.885	32.644	32.885	18.987	658,672
2022-04-12	33.029	33.029	32.644	32.692	18.876	729,102
2022-04-11	33.654	33.654	32.885	33.029	19.070	1,148,614
2022-04-08	32.788	33.462	32.500	33.462	19.320	1,169,212
2022-04-07	32.692	32.692	32.308	32.452	18.737	1,615,662
2022-04-06	32.981	33.029	32.500	32.740	18.903	2,168,438
2022-04-01	33.173	33.317	32.981	32.981	19.042	2,316,144
2022-03-31	33.414	33.414	33.029	33.365	19.264	1,075,357
2022-03-30	33.606	33.654	33.077	33.414	19.292	2,508,976
2022-03-29	33.798	33.846	33.365	33.606	19.403	3,298,713
2022-03-28	33.654	34.039	32.885	34.039	19.653	3,518,848
2022-03-25	33.990	33.990	33.654	33.942	19.597	2,772,673
2022-03-24	34.279	34.279	33.942	34.135	19.708	2,366,958
2022-03-23	34.423	34.423	34.039	34.327	19.819	2,199,779
2022-03-22	34.567	34.567	34.135	34.423	19.875	2,964,956
2022-03-21	34.279	34.567	34.087	34.567	19.958	3,097,304
2022-03-18	34.519	34.567	34.087	34.567	19.958	2,146,093
2022-03-17	34.423	34.760	33.990	34.663	20.014	2,317,550
2022-03-16	35.192	35.529	33.942	34.856	20.125	8,551,724
2022-03-15	37.596	37.596	37.212	37.596	21.707	972,586
2022-03-14	37.740	37.740	37.308	37.644	21.735	1,106,699
2022-03-11	37.740	37.740	37.356	37.740	21.790	1,028,660
2022-03-10	37.789	37.885	37.596	37.740	21.790	619,275
2022-03-09	37.500	37.644	37.308	37.500	21.651	574,580
2022-03-08	37.500	37.500	37.164	37.500	21.651	1,552,356
2022-03-07	37.740	37.740	37.308	37.644	21.735	1,791,774
2022-03-04	37.789	37.885	37.692	37.885	21.874	417,068
2022-03-03	37.981	37.981	37.789	37.933	21.901	729,936
2022-03-02	37.933	37.981	37.789	37.981	21.929	412,272
2022-03-01	37.837	38.029	37.789	37.933	21.901	550,795
2022-02-25	37.740	37.837	37.740	37.837	21.846	554,650
2022-02-24	37.933	37.933	37.692	37.837	21.846	602,638
2022-02-23	37.885	38.221	37.740	38.125	22.012	424,927
2022-02-22	38.125	38.221	37.596	37.885	21.874	725,308
2022-02-21	37.885	37.981	37.740	37.981	21.929	450,705
2022-02-18	37.837	37.981	37.740	37.885	21.874	368,670
2022-02-17	37.885	37.981	37.789	37.885	21.874	539,795

← NewerPage 19 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.