ZongTai Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	37.885	37.885	37.740	37.885	21.874	540,736
2022-02-15	37.596	37.885	37.596	37.789	21.818	427,598
2022-02-14	37.692	37.692	37.548	37.596	21.707	560,909
2022-02-11	37.789	37.885	37.692	37.789	21.818	476,198
2022-02-10	37.981	37.981	37.789	37.981	21.929	709,772
2022-02-09	38.029	38.029	37.789	37.981	21.929	661,824
2022-02-08	38.029	38.173	37.789	38.029	21.957	719,060
2022-02-07	37.500	38.077	37.500	38.029	21.957	890,275
2022-01-26	37.500	37.500	37.356	37.500	21.651	323,599
2022-01-25	37.500	37.500	37.212	37.500	21.651	641,866
2022-01-24	37.308	37.500	37.019	37.500	21.651	618,084
2022-01-21	37.837	37.837	37.404	37.452	21.624	887,325
2022-01-20	37.789	37.789	37.548	37.789	21.818	529,518
2022-01-19	37.500	37.789	37.500	37.789	21.818	739,628
2022-01-18	37.789	37.789	37.500	37.500	21.651	1,174,844
2022-01-17	38.221	38.221	37.548	37.885	21.874	3,028,965
2022-01-14	38.317	38.317	37.837	38.317	22.123	2,453,330
2022-01-13	38.365	38.510	38.317	38.462	22.207	741,520
2022-01-12	38.462	38.510	38.269	38.510	22.234	1,551,418
2022-01-11	38.510	38.558	38.317	38.510	22.234	1,465,293
2022-01-10	38.558	38.606	38.365	38.606	22.290	1,106,570
2022-01-07	38.750	38.750	38.462	38.606	22.290	1,950,318
2022-01-06	38.654	38.846	38.462	38.846	22.429	1,032,730
2022-01-05	38.798	38.846	38.558	38.846	22.429	928,328
2022-01-04	38.942	38.942	38.558	38.942	22.484	1,154,083
2022-01-03	39.039	39.279	38.654	38.990	22.512	1,049,019
2021-12-30	39.327	39.327	39.039	39.087	22.568	511,237
2021-12-29	38.894	39.231	38.750	39.183	22.623	568,538
2021-12-28	38.798	38.798	38.702	38.750	22.373	421,894
2021-12-27	38.942	38.942	38.654	38.750	22.373	640,464
2021-12-24	38.654	38.798	38.558	38.750	22.373	916,114
2021-12-23	38.750	38.846	38.606	38.702	22.345	741,065
2021-12-22	38.894	38.894	38.510	38.606	22.290	891,831
2021-12-21	39.279	39.279	38.654	38.654	22.318	1,327,654
2021-12-20	39.856	39.856	39.183	39.327	22.706	2,085,400
2021-12-17	40.000	40.048	39.567	39.904	23.039	1,182,538
2021-12-16	40.192	40.192	39.615	40.000	23.095	1,303,745
2021-12-15	39.904	40.096	39.663	40.048	23.123	1,211,978
2021-12-14	40.577	40.577	39.808	40.144	23.178	1,134,793
2021-12-13	40.289	40.673	40.240	40.577	23.428	1,746,473
2021-12-10	39.856	40.289	39.856	40.240	23.234	762,055
2021-12-09	40.096	40.096	39.904	40.096	23.150	576,297
2021-12-08	40.096	40.096	39.663	40.000	23.095	1,037,790
2021-12-07	39.808	40.000	39.663	39.904	23.039	736,667
2021-12-06	39.375	40.385	39.135	39.856	23.012	1,771,363
2021-12-03	39.183	39.471	39.087	39.183	22.623	508,092
2021-12-02	39.135	39.231	38.846	39.183	22.623	821,326
2021-12-01	38.510	39.663	38.462	39.135	22.595	705,892
2021-11-30	38.894	38.894	38.702	38.894	22.456	469,245
2021-11-29	38.846	38.942	38.365	38.894	22.456	1,295,167
2021-11-26	39.423	39.423	38.654	39.279	22.678	1,442,515
2021-11-25	38.414	39.904	38.173	39.615	22.873	2,186,827
2021-11-24	38.365	38.462	38.029	38.221	22.068	882,530
2021-11-23	38.654	38.654	38.125	38.365	22.151	1,183,966
2021-11-22	38.558	38.750	38.510	38.654	22.318	537,909
2021-11-19	38.846	38.846	38.558	38.750	22.373	631,409
2021-11-18	38.846	39.135	38.462	38.798	22.401	1,057,268
2021-11-17	38.654	38.942	38.365	38.846	22.429	1,104,954
2021-11-16	38.558	39.135	38.462	38.654	22.318	1,042,967
2021-11-15	39.231	39.423	38.365	38.558	22.262	2,651,675

← NewerPage 20 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.