Zhen Ding Technology Holding Limited (TPE:4958)
Taiwan · Delayed Price · Currency is TWD 144.50
-1.50 (-1.03%)
Dec 3, 2025, 1:35 PM CST
TPE:4958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 145.00 | 147.00 | 144.00 | 144.50 | 144.50 | -1.03% | 4,843,628 |
| Dec 2, 2025 | 148.50 | 149.00 | 145.00 | 146.00 | 146.00 | -1.02% | 5,069,790 |
| Dec 1, 2025 | 147.00 | 151.50 | 145.00 | 147.50 | 147.50 | 1.37% | 9,615,583 |
| Nov 28, 2025 | 144.00 | 146.50 | 141.50 | 145.50 | 145.50 | 1.75% | 6,263,471 |
| Nov 27, 2025 | 141.50 | 144.50 | 140.50 | 143.00 | 143.00 | 2.14% | 7,695,250 |
| Nov 26, 2025 | 138.50 | 141.00 | 137.00 | 140.00 | 140.00 | 1.08% | 9,224,418 |
| Nov 25, 2025 | 141.00 | 142.00 | 138.00 | 138.50 | 138.50 | -1.42% | 12,580,784 |
| Nov 24, 2025 | 141.00 | 141.00 | 135.00 | 140.50 | 140.50 | -0.35% | 26,761,822 |
| Nov 21, 2025 | 136.00 | 144.00 | 135.50 | 141.00 | 141.00 | - | 20,267,120 |
| Nov 20, 2025 | 140.00 | 143.50 | 139.00 | 141.00 | 141.00 | 3.68% | 20,544,140 |
| Nov 19, 2025 | 138.50 | 139.00 | 135.50 | 136.00 | 136.00 | -1.81% | 20,363,330 |
| Nov 18, 2025 | 140.50 | 145.00 | 138.50 | 138.50 | 138.50 | -2.46% | 19,057,840 |
| Nov 17, 2025 | 142.50 | 145.00 | 140.00 | 142.00 | 142.00 | 0.35% | 14,040,460 |
| Nov 14, 2025 | 147.50 | 149.00 | 140.50 | 141.50 | 141.50 | -6.29% | 15,491,010 |
| Nov 13, 2025 | 144.50 | 154.00 | 144.00 | 151.00 | 151.00 | 4.50% | 26,165,140 |
| Nov 12, 2025 | 156.00 | 156.00 | 143.00 | 144.50 | 144.50 | -6.77% | 28,005,690 |
| Nov 11, 2025 | 157.50 | 159.00 | 155.00 | 155.00 | 155.00 | -0.32% | 5,563,565 |
| Nov 10, 2025 | 157.50 | 157.50 | 155.00 | 155.50 | 155.50 | 0.65% | 3,960,374 |
| Nov 7, 2025 | 155.50 | 156.50 | 153.00 | 154.50 | 154.50 | -1.59% | 5,089,792 |
| Nov 6, 2025 | 158.00 | 160.00 | 155.00 | 157.00 | 157.00 | -0.32% | 11,084,030 |
| Nov 5, 2025 | 157.00 | 157.50 | 153.00 | 157.50 | 157.50 | -1.87% | 9,314,684 |
| Nov 4, 2025 | 165.50 | 168.00 | 160.00 | 160.50 | 160.50 | -2.73% | 7,738,898 |
| Nov 3, 2025 | 162.00 | 166.00 | 160.00 | 165.00 | 165.00 | 1.23% | 11,778,510 |
| Oct 31, 2025 | 167.50 | 168.50 | 163.00 | 163.00 | 163.00 | -1.81% | 8,611,584 |
| Oct 30, 2025 | 169.00 | 169.00 | 163.50 | 166.00 | 166.00 | -1.78% | 8,566,706 |
| Oct 29, 2025 | 169.50 | 170.50 | 167.50 | 169.00 | 169.00 | 1.50% | 8,052,546 |
| Oct 28, 2025 | 171.50 | 172.00 | 166.50 | 166.50 | 166.50 | -2.35% | 9,446,938 |
| Oct 27, 2025 | 167.00 | 171.50 | 164.50 | 170.50 | 170.50 | 4.60% | 25,806,810 |
| Oct 23, 2025 | 161.00 | 164.00 | 160.00 | 163.00 | 163.00 | 0.62% | 12,267,630 |
| Oct 22, 2025 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.82% | 16,554,560 |
| Oct 21, 2025 | 152.00 | 165.00 | 151.50 | 165.00 | 165.00 | 10.00% | 25,228,870 |
| Oct 20, 2025 | 149.50 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 4,627,503 |
| Oct 17, 2025 | 151.50 | 152.00 | 147.00 | 148.00 | 148.00 | -2.31% | 9,217,677 |
| Oct 16, 2025 | 147.50 | 153.50 | 147.50 | 151.50 | 151.50 | 3.77% | 14,029,870 |
| Oct 15, 2025 | 148.00 | 149.50 | 145.00 | 146.00 | 146.00 | 0.34% | 12,598,250 |
| Oct 14, 2025 | 160.00 | 160.50 | 144.50 | 145.50 | 145.50 | -8.78% | 27,543,220 |
| Oct 13, 2025 | 156.00 | 161.00 | 156.00 | 159.50 | 159.50 | -3.92% | 19,199,840 |
| Oct 9, 2025 | 168.00 | 169.50 | 164.00 | 166.00 | 166.00 | -0.60% | 10,944,130 |
| Oct 8, 2025 | 165.50 | 168.00 | 163.50 | 167.00 | 167.00 | 0.91% | 7,476,512 |
| Oct 7, 2025 | 165.00 | 167.00 | 162.50 | 165.50 | 165.50 | 0.91% | 7,418,570 |
| Oct 3, 2025 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 2.50% | 11,641,480 |
| Oct 2, 2025 | 162.50 | 164.00 | 158.00 | 160.00 | 160.00 | -1.23% | 17,880,120 |
| Oct 1, 2025 | 165.50 | 167.00 | 161.50 | 162.00 | 162.00 | -2.41% | 9,587,080 |
| Sep 30, 2025 | 169.00 | 170.00 | 163.50 | 166.00 | 166.00 | 0.61% | 11,272,760 |
| Sep 26, 2025 | 171.00 | 171.50 | 162.50 | 165.00 | 165.00 | -4.35% | 17,719,320 |
| Sep 25, 2025 | 170.50 | 172.50 | 168.50 | 172.50 | 172.50 | 2.07% | 10,448,110 |
| Sep 24, 2025 | 172.00 | 172.00 | 167.50 | 169.00 | 169.00 | -1.46% | 11,226,240 |
| Sep 23, 2025 | 176.50 | 178.00 | 169.50 | 171.50 | 171.50 | -2.00% | 22,962,390 |
| Sep 22, 2025 | 170.00 | 177.00 | 168.00 | 175.00 | 175.00 | 3.24% | 19,092,680 |
| Sep 19, 2025 | 169.00 | 175.00 | 168.00 | 169.50 | 169.50 | - | 25,969,990 |