Zhen Ding Technology Holding Limited (TPE:4958)
Taiwan · Delayed Price · Currency is TWD 510.00
-10.00 (-1.92%)
Jun 3, 2026, 1:30 PM CST
TPE:4958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 548.00 | 548.00 | 501.00 | 520.00 | 520.00 | -5.11% | 12,433,070 |
| Jun 1, 2026 | 542.00 | 555.00 | 541.00 | 548.00 | 548.00 | 6.41% | 12,644,360 |
| May 29, 2026 | 504.00 | 515.00 | 499.50 | 515.00 | 515.00 | 5.97% | 10,147,470 |
| May 28, 2026 | 521.00 | 522.00 | 479.00 | 486.00 | 486.00 | -8.65% | 20,687,330 |
| May 27, 2026 | 550.00 | 568.00 | 522.00 | 532.00 | 532.00 | -1.48% | 43,065,000 |
| May 26, 2026 | 529.00 | 542.00 | 516.00 | 540.00 | 540.00 | 2.08% | 41,803,080 |
| May 25, 2026 | 558.00 | 558.00 | 525.00 | 529.00 | 529.00 | 2.52% | 47,336,480 |
| May 22, 2026 | 481.00 | 516.00 | 480.00 | 516.00 | 516.00 | 9.90% | 52,128,380 |
| May 21, 2026 | 463.50 | 475.50 | 458.50 | 469.50 | 469.50 | 6.95% | 52,290,900 |
| May 20, 2026 | 412.00 | 448.00 | 402.50 | 439.00 | 439.00 | 7.47% | 62,230,900 |
| May 19, 2026 | 412.00 | 415.00 | 394.00 | 408.50 | 408.50 | 5.15% | 37,676,250 |
| May 18, 2026 | 380.50 | 391.00 | 372.00 | 388.50 | 388.50 | -3.12% | 32,275,270 |
| May 15, 2026 | 445.00 | 447.50 | 396.00 | 401.00 | 401.00 | -8.13% | 52,405,090 |
| May 14, 2026 | 456.00 | 471.50 | 433.50 | 436.50 | 436.50 | -1.36% | 69,591,670 |
| May 13, 2026 | 405.00 | 445.00 | 404.00 | 442.50 | 442.50 | 8.72% | 72,787,300 |
| May 12, 2026 | 417.00 | 434.00 | 406.00 | 407.00 | 407.00 | -1.21% | 40,077,760 |
| May 11, 2026 | 405.00 | 424.50 | 397.00 | 412.00 | 412.00 | 2.74% | 41,454,260 |
| May 8, 2026 | 427.00 | 427.50 | 392.00 | 401.00 | 401.00 | -6.09% | 43,748,990 |
| May 7, 2026 | 415.00 | 429.50 | 403.00 | 427.00 | 427.00 | 3.64% | 47,730,420 |
| May 6, 2026 | 435.00 | 440.00 | 400.00 | 412.00 | 412.00 | -3.40% | 56,667,960 |
| May 5, 2026 | 430.00 | 445.00 | 421.50 | 426.50 | 426.50 | -1.39% | 40,318,250 |
| May 4, 2026 | 429.00 | 447.50 | 421.00 | 432.50 | 432.50 | 2.73% | 81,110,860 |
| Apr 30, 2026 | 393.00 | 421.00 | 393.00 | 421.00 | 421.00 | 9.92% | 46,264,400 |
| Apr 29, 2026 | 393.50 | 396.00 | 380.00 | 383.00 | 383.00 | -2.79% | 71,577,940 |
| Apr 28, 2026 | 362.00 | 394.00 | 354.00 | 394.00 | 394.00 | 9.90% | 75,673,830 |
| Apr 27, 2026 | 377.50 | 378.50 | 331.00 | 358.50 | 358.50 | 3.17% | 96,650,510 |
| Apr 24, 2026 | 332.50 | 357.50 | 332.50 | 347.50 | 347.50 | 6.92% | 102,168,300 |
| Apr 23, 2026 | 325.00 | 346.50 | 311.00 | 325.00 | 325.00 | 3.17% | 112,780,300 |
| Apr 22, 2026 | 320.00 | 324.50 | 312.00 | 315.00 | 315.00 | - | 42,277,770 |
| Apr 21, 2026 | 323.50 | 325.50 | 303.50 | 315.00 | 315.00 | 1.61% | 77,865,030 |
| Apr 20, 2026 | 292.50 | 310.00 | 288.00 | 310.00 | 310.00 | 9.93% | 47,012,830 |
| Apr 17, 2026 | 260.00 | 282.00 | 258.00 | 282.00 | 282.00 | 9.94% | 42,796,300 |
| Apr 16, 2026 | 255.50 | 260.00 | 252.00 | 256.50 | 256.50 | 1.99% | 23,091,970 |
| Apr 15, 2026 | 253.50 | 259.50 | 247.00 | 251.50 | 251.50 | - | 23,351,170 |
| Apr 14, 2026 | 261.00 | 265.00 | 248.00 | 251.50 | 251.50 | -2.33% | 27,097,420 |
| Apr 13, 2026 | 265.00 | 269.00 | 256.50 | 257.50 | 257.50 | -2.83% | 26,294,410 |
| Apr 10, 2026 | 271.00 | 271.00 | 258.50 | 265.00 | 265.00 | 0.57% | 33,833,630 |
| Apr 9, 2026 | 250.50 | 271.00 | 250.00 | 263.50 | 263.50 | 6.46% | 51,408,400 |
| Apr 8, 2026 | 247.50 | 247.50 | 239.00 | 247.50 | 247.50 | 10.00% | 28,674,110 |
| Apr 7, 2026 | 219.00 | 232.50 | 219.00 | 225.00 | 225.00 | 5.39% | 37,543,180 |
| Apr 2, 2026 | 230.00 | 237.00 | 213.00 | 213.50 | 213.50 | -2.73% | 39,861,020 |
| Apr 1, 2026 | 219.00 | 222.00 | 215.00 | 219.50 | 219.50 | 6.30% | 26,677,080 |
| Mar 31, 2026 | 220.50 | 221.50 | 204.50 | 206.50 | 206.50 | -8.83% | 43,140,380 |
| Mar 30, 2026 | 225.50 | 229.50 | 215.00 | 226.50 | 226.50 | -1.52% | 33,063,140 |
| Mar 27, 2026 | 214.00 | 234.50 | 210.00 | 230.00 | 230.00 | 5.26% | 55,191,450 |
| Mar 26, 2026 | 210.50 | 225.00 | 207.00 | 218.50 | 218.50 | 5.30% | 42,853,090 |
| Mar 25, 2026 | 204.00 | 214.00 | 204.00 | 207.50 | 207.50 | 5.33% | 22,213,580 |
| Mar 24, 2026 | 207.00 | 208.50 | 190.00 | 197.00 | 197.00 | -1.99% | 21,316,790 |
| Mar 23, 2026 | 200.50 | 207.50 | 197.50 | 201.00 | 201.00 | -4.06% | 21,316,240 |
| Mar 20, 2026 | 216.00 | 218.00 | 203.50 | 209.50 | 209.50 | - | 31,567,000 |