Zhen Ding Technology Holding Limited (TPE:4958)
Taiwan · Delayed Price · Currency is TWD 199.50
+3.00 (1.53%)
Sep 1, 2025, 9:39 AM CST
TPE:4958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 198.50 | 198.50 | 190.50 | 196.50 | 196.50 | 1.29% | 21,801,898 |
| 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 |
| Jul 21, 2025 | 114.50 | 115.50 | 113.50 | 114.50 | 114.50 | - | 5,088,273 |
| Jul 18, 2025 | 114.50 | 114.50 | 113.50 | 114.50 | 114.50 | 0.44% | 6,220,931 |
| Jul 17, 2025 | 111.50 | 114.00 | 110.50 | 114.00 | 114.00 | 1.79% | 7,435,796 |
| Jul 16, 2025 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | -0.88% | 9,624,759 |
| Jul 15, 2025 | 108.00 | 114.00 | 107.50 | 113.00 | 113.00 | 4.15% | 12,170,451 |
| Jul 14, 2025 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | -2.25% | 8,544,195 |
| Jul 11, 2025 | 112.50 | 113.50 | 110.50 | 111.00 | 111.00 | -1.77% | 9,010,929 |
| Jul 10, 2025 | 113.50 | 114.50 | 112.00 | 113.00 | 113.00 | -0.44% | 9,665,446 |
| Jul 9, 2025 | 108.00 | 115.50 | 107.00 | 113.50 | 113.50 | 3.65% | 23,694,831 |
| Jul 8, 2025 | 107.00 | 109.50 | 106.00 | 109.50 | 109.50 | 1.86% | 10,324,300 |
| Jul 7, 2025 | 105.00 | 112.50 | 105.00 | 107.50 | 107.50 | 4.37% | 28,869,490 |
| Jul 4, 2025 | 105.00 | 105.50 | 103.00 | 103.00 | 103.00 | -0.96% | 3,696,321 |
| Jul 3, 2025 | 102.50 | 106.00 | 102.00 | 104.00 | 104.00 | 1.46% | 7,807,934 |
| Jul 2, 2025 | 100.50 | 103.00 | 100.50 | 102.50 | 102.50 | 2.50% | 5,144,453 |
| Jul 1, 2025 | 100.50 | 102.50 | 99.90 | 100.00 | 100.00 | -0.50% | 3,935,913 |
| Jun 30, 2025 | 100.50 | 102.50 | 100.00 | 100.50 | 100.50 | - | 4,248,242 |
| Jun 27, 2025 | 99.40 | 100.50 | 98.00 | 100.50 | 100.50 | 1.82% | 4,860,061 |
| Jun 26, 2025 | 100.00 | 100.50 | 98.70 | 98.70 | 98.70 | -1.30% | 4,988,611 |
| Jun 25, 2025 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 0.30% | 5,634,420 |
| Jun 24, 2025 | 99.00 | 100.50 | 98.60 | 99.70 | 99.70 | 2.89% | 6,423,204 |
| Jun 23, 2025 | 96.20 | 97.40 | 95.70 | 96.90 | 96.90 | -0.21% | 4,849,035 |