Zhen Ding Technology Holding Limited (TPE:4958)
Taiwan · Delayed Price · Currency is TWD 166.00
+1.00 (0.61%)
Sep 30, 2025, 2:38 PM CST
TPE:4958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 169.00 | 170.00 | 164.50 | 164.50 | 164.50 | -0.30% | 6,686,102 |
| Sep 26, 2025 | 171.00 | 171.50 | 162.50 | 165.00 | 165.00 | -4.35% | 17,719,326 |
| Sep 25, 2025 | 170.50 | 172.50 | 168.50 | 172.50 | 172.50 | 2.07% | 10,448,112 |
| Sep 24, 2025 | 172.00 | 172.00 | 167.50 | 169.00 | 169.00 | -1.46% | 11,226,247 |
| Sep 23, 2025 | 176.50 | 178.00 | 169.50 | 171.50 | 171.50 | -2.00% | 22,962,397 |
| Sep 22, 2025 | 170.00 | 177.00 | 168.00 | 175.00 | 175.00 | 3.24% | 19,092,684 |
| Sep 19, 2025 | 169.00 | 175.00 | 168.00 | 169.50 | 169.50 | - | 25,969,993 |
| Sep 18, 2025 | 172.00 | 173.00 | 166.00 | 169.50 | 169.50 | -0.88% | 24,675,801 |
| Sep 17, 2025 | 172.50 | 175.00 | 170.00 | 171.00 | 171.00 | -0.87% | 19,856,929 |
| Sep 16, 2025 | 167.00 | 178.00 | 165.50 | 172.50 | 172.50 | 3.92% | 26,863,983 |
| Sep 15, 2025 | 171.00 | 171.00 | 163.50 | 166.00 | 166.00 | -1.78% | 12,030,872 |
| Sep 12, 2025 | 173.00 | 173.50 | 168.50 | 169.00 | 169.00 | - | 17,783,887 |
| Sep 11, 2025 | 178.00 | 179.50 | 167.50 | 169.00 | 169.00 | 0.30% | 30,726,682 |
| Sep 10, 2025 | 169.00 | 173.00 | 166.50 | 168.50 | 168.50 | 0.90% | 19,869,551 |
| Sep 9, 2025 | 169.00 | 173.00 | 166.00 | 167.00 | 167.00 | -0.60% | 20,305,200 |
| Sep 8, 2025 | 174.00 | 174.00 | 166.50 | 168.00 | 168.00 | -3.45% | 25,600,459 |
| Sep 5, 2025 | 177.50 | 178.50 | 170.00 | 174.00 | 174.00 | - | 25,540,571 |
| Sep 4, 2025 | 185.50 | 186.50 | 172.00 | 174.00 | 174.00 | -5.18% | 28,462,333 |
| Sep 3, 2025 | 186.50 | 191.00 | 180.50 | 183.50 | 183.50 | -0.54% | 23,709,041 |
| Sep 2, 2025 | 194.50 | 194.50 | 180.50 | 184.50 | 184.50 | -3.40% | 29,019,091 |
| Sep 1, 2025 | 197.00 | 201.50 | 185.00 | 191.00 | 191.00 | -2.80% | 39,080,092 |
| Aug 29, 2025 | 198.50 | 198.50 | 190.50 | 196.50 | 196.50 | 1.29% | 21,843,723 |
| Aug 28, 2025 | 190.50 | 196.50 | 190.00 | 194.00 | 194.00 | 1.04% | 20,280,496 |
| Aug 27, 2025 | 194.50 | 201.00 | 190.50 | 192.00 | 192.00 | -0.26% | 42,252,114 |
| Aug 26, 2025 | 181.00 | 194.50 | 181.00 | 192.50 | 192.50 | 6.65% | 50,508,272 |
| Aug 25, 2025 | 182.00 | 187.50 | 180.00 | 180.50 | 180.50 | 5.56% | 38,902,430 |
| Aug 22, 2025 | 168.50 | 175.00 | 167.00 | 171.00 | 171.00 | 1.79% | 29,109,370 |
| Aug 21, 2025 | 164.00 | 170.00 | 162.00 | 168.00 | 168.00 | 4.02% | 29,793,351 |
| Aug 20, 2025 | 164.00 | 167.00 | 156.50 | 161.50 | 161.50 | -2.42% | 25,734,728 |
| Aug 19, 2025 | 172.00 | 173.00 | 164.00 | 165.50 | 165.50 | -2.65% | 36,411,533 |
| Aug 18, 2025 | 161.00 | 172.50 | 160.50 | 170.00 | 170.00 | 5.59% | 51,759,669 |
| Aug 15, 2025 | 157.00 | 162.00 | 155.00 | 161.00 | 161.00 | 4.21% | 32,950,923 |
| Aug 14, 2025 | 159.00 | 162.00 | 153.00 | 154.50 | 154.50 | -4.04% | 45,786,440 |
| Aug 13, 2025 | 156.50 | 161.50 | 154.50 | 161.00 | 161.00 | 9.52% | 111,293,775 |
| Aug 12, 2025 | 142.00 | 151.00 | 139.50 | 147.00 | 147.00 | 3.89% | 63,211,509 |
| Aug 11, 2025 | 131.50 | 141.50 | 131.50 | 141.50 | 141.50 | 9.69% | 32,570,653 |
| Aug 8, 2025 | 125.00 | 132.00 | 124.50 | 129.00 | 129.00 | 4.03% | 22,433,186 |
| Aug 7, 2025 | 122.50 | 124.50 | 121.50 | 124.00 | 124.00 | 1.64% | 8,343,048 |
| Aug 6, 2025 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 0.41% | 7,132,754 |
| Aug 5, 2025 | 122.00 | 123.00 | 120.50 | 121.50 | 121.50 | -0.41% | 5,946,187 |
| Aug 4, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.41% | 6,749,981 |
| Aug 1, 2025 | 123.50 | 126.00 | 122.50 | 122.50 | 122.50 | -2.39% | 8,978,906 |
| Jul 31, 2025 | 124.00 | 126.00 | 123.50 | 125.50 | 125.50 | 1.21% | 14,701,132 |
| Jul 30, 2025 | 125.00 | 127.00 | 123.50 | 124.00 | 124.00 | -2.75% | 23,583,473 |
| Jul 29, 2025 | 126.50 | 128.50 | 125.00 | 127.50 | 127.50 | 8.97% | 49,438,107 |
| Jul 28, 2025 | 117.00 | 117.50 | 115.50 | 117.00 | 117.00 | 0.86% | 2,770,190 |
| Jul 25, 2025 | 119.00 | 119.50 | 115.50 | 116.00 | 116.00 | -1.28% | 4,683,779 |
| Jul 24, 2025 | 116.00 | 118.00 | 115.00 | 117.50 | 117.50 | 1.73% | 6,416,878 |
| Jul 23, 2025 | 113.50 | 116.00 | 112.50 | 115.50 | 115.50 | 2.67% | 7,358,787 |
| Jul 22, 2025 | 114.50 | 116.00 | 112.00 | 112.50 | 112.50 | -1.75% | 6,336,348 |