Zhen Ding Technology Holding Limited (TPE:4958)
Taiwan · Delayed Price · Currency is TWD 599.00
+12.00 (2.04%)
Jun 24, 2026, 10:14 AM CST
TPE:4958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 575.00 | 588.00 | 575.00 | 586.00 | - | -0.17% | 1,161,000 |
| Jun 23, 2026 | 622.00 | 622.00 | 582.00 | 587.00 | 587.00 | -5.63% | 39,159,948 |
| Jun 22, 2026 | 639.00 | 653.00 | 622.00 | 622.00 | 622.00 | -3.12% | 34,196,930 |
| Jun 18, 2026 | 646.00 | 654.00 | 628.00 | 642.00 | 642.00 | 0.47% | 52,893,870 |
| Jun 17, 2026 | 617.00 | 640.00 | 610.00 | 639.00 | 639.00 | 2.40% | 36,240,550 |
| Jun 16, 2026 | 596.00 | 639.00 | 592.00 | 624.00 | 624.00 | 5.76% | 43,515,720 |
| Jun 15, 2026 | 578.00 | 607.00 | 572.00 | 590.00 | 590.00 | 6.88% | 50,819,540 |
| Jun 12, 2026 | 575.00 | 578.00 | 537.00 | 552.00 | 552.00 | 4.35% | 50,209,300 |
| Jun 11, 2026 | 509.00 | 544.00 | 495.50 | 529.00 | 529.00 | 5.38% | 45,987,400 |
| Jun 10, 2026 | 531.00 | 550.00 | 502.00 | 502.00 | 502.00 | -7.89% | 12,649,770 |
| Jun 9, 2026 | 528.00 | 545.00 | 515.00 | 545.00 | 545.00 | 6.45% | 11,129,854 |
| Jun 8, 2026 | 456.00 | 512.00 | 456.00 | 512.00 | 512.00 | 2.28% | 10,721,588 |
| Jun 5, 2026 | 480.00 | 513.00 | 450.00 | 504.00 | 500.58 | 2.34% | 8,176,859 |
| Jun 4, 2026 | 489.00 | 499.50 | 484.00 | 492.50 | 489.16 | -3.43% | 10,608,830 |
| Jun 3, 2026 | 516.00 | 524.00 | 505.00 | 510.00 | 506.54 | -1.92% | 8,477,422 |
| Jun 2, 2026 | 548.00 | 548.00 | 501.00 | 520.00 | 516.47 | -5.11% | 12,446,680 |
| Jun 1, 2026 | 542.00 | 555.00 | 541.00 | 548.00 | 544.28 | 6.41% | 12,644,360 |
| May 29, 2026 | 504.00 | 515.00 | 499.50 | 515.00 | 511.50 | 5.97% | 11,046,000 |
| May 28, 2026 | 521.00 | 522.00 | 479.00 | 486.00 | 482.70 | -8.65% | 20,687,330 |
| May 27, 2026 | 550.00 | 568.00 | 522.00 | 532.00 | 528.39 | -1.48% | 43,179,080 |
| May 26, 2026 | 529.00 | 542.00 | 516.00 | 540.00 | 536.33 | 2.08% | 41,904,050 |
| May 25, 2026 | 558.00 | 558.00 | 525.00 | 529.00 | 525.41 | 2.52% | 47,336,480 |
| May 22, 2026 | 481.00 | 516.00 | 480.00 | 516.00 | 512.50 | 9.90% | 52,148,850 |
| May 21, 2026 | 463.50 | 475.50 | 458.50 | 469.50 | 466.31 | 6.95% | 52,414,550 |
| May 20, 2026 | 412.00 | 448.00 | 402.50 | 439.00 | 436.02 | 7.47% | 62,230,900 |
| May 19, 2026 | 412.00 | 415.00 | 394.00 | 408.50 | 405.73 | 5.15% | 37,676,250 |
| May 18, 2026 | 380.50 | 391.00 | 372.00 | 388.50 | 385.86 | -3.12% | 32,275,270 |
| May 15, 2026 | 445.00 | 447.50 | 396.00 | 401.00 | 398.28 | -8.13% | 52,405,090 |
| May 14, 2026 | 456.00 | 471.50 | 433.50 | 436.50 | 433.54 | -1.36% | 69,591,670 |
| May 13, 2026 | 405.00 | 445.00 | 404.00 | 442.50 | 439.50 | 8.72% | 72,787,300 |
| May 12, 2026 | 417.00 | 434.00 | 406.00 | 407.00 | 404.24 | -1.21% | 40,077,760 |
| May 11, 2026 | 405.00 | 424.50 | 397.00 | 412.00 | 409.20 | 2.74% | 41,454,260 |
| May 8, 2026 | 427.00 | 427.50 | 392.00 | 401.00 | 398.28 | -6.09% | 43,748,990 |
| May 7, 2026 | 415.00 | 429.50 | 403.00 | 427.00 | 424.10 | 3.64% | 47,730,420 |
| May 6, 2026 | 435.00 | 440.00 | 400.00 | 412.00 | 409.20 | -3.40% | 56,667,960 |
| May 5, 2026 | 430.00 | 445.00 | 421.50 | 426.50 | 423.60 | -1.39% | 40,318,250 |
| May 4, 2026 | 429.00 | 447.50 | 421.00 | 432.50 | 429.56 | 2.73% | 81,110,860 |
| Apr 30, 2026 | 393.00 | 421.00 | 393.00 | 421.00 | 418.14 | 9.92% | 46,264,400 |
| Apr 29, 2026 | 393.50 | 396.00 | 380.00 | 383.00 | 380.40 | -2.79% | 71,577,940 |
| Apr 28, 2026 | 362.00 | 394.00 | 354.00 | 394.00 | 391.33 | 9.90% | 75,673,830 |
| Apr 27, 2026 | 377.50 | 378.50 | 331.00 | 358.50 | 356.07 | 3.17% | 96,650,510 |
| Apr 24, 2026 | 332.50 | 357.50 | 332.50 | 347.50 | 345.14 | 6.92% | 102,168,300 |
| Apr 23, 2026 | 325.00 | 346.50 | 311.00 | 325.00 | 322.79 | 3.17% | 112,780,300 |
| Apr 22, 2026 | 320.00 | 324.50 | 312.00 | 315.00 | 312.86 | - | 42,277,770 |
| Apr 21, 2026 | 323.50 | 325.50 | 303.50 | 315.00 | 312.86 | 1.61% | 77,865,030 |
| Apr 20, 2026 | 292.50 | 310.00 | 288.00 | 310.00 | 307.90 | 9.93% | 47,012,830 |
| Apr 17, 2026 | 260.00 | 282.00 | 258.00 | 282.00 | 280.09 | 9.94% | 42,796,300 |
| Apr 16, 2026 | 255.50 | 260.00 | 252.00 | 256.50 | 254.76 | 1.99% | 23,091,970 |
| Apr 15, 2026 | 253.50 | 259.50 | 247.00 | 251.50 | 249.79 | - | 23,351,170 |
| Apr 14, 2026 | 261.00 | 265.00 | 248.00 | 251.50 | 249.79 | -2.33% | 27,097,420 |