Zhen Ding Technology Holding Limited (TPE:4958)
Taiwan · Delayed Price · Currency is TWD 567.00
-11.00 (-1.90%)
Oct 22, 2026, 2:39 PM CST
TPE:4958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 598.00 | 614.00 | 564.00 | 567.00 | 567.00 | -1.90% | 45,864,903 |
| Oct 21, 2026 | 584.00 | 595.00 | 572.00 | 578.00 | 578.00 | 5.67% | 34,141,516 |
| Oct 20, 2026 | 547.00 | 576.00 | 538.00 | 547.00 | 547.00 | - | 29,801,485 |
| Oct 19, 2026 | 540.00 | 553.00 | 533.00 | 547.00 | 547.00 | -1.80% | 19,915,801 |
| Oct 16, 2026 | 537.00 | 565.00 | 537.00 | 557.00 | 557.00 | 7.32% | 28,135,200 |
| Oct 15, 2026 | 532.00 | 537.00 | 518.00 | 519.00 | 519.00 | -8.47% | 24,785,951 |
| Oct 14, 2026 | 556.00 | 568.00 | 546.00 | 567.00 | 567.00 | 2.72% | 16,626,725 |
| Oct 13, 2026 | 565.00 | 567.00 | 525.00 | 552.00 | 552.00 | -4.99% | 36,597,931 |
| Oct 12, 2026 | 592.00 | 596.00 | 578.00 | 581.00 | 581.00 | -1.86% | 21,052,057 |
| Oct 8, 2026 | 593.00 | 613.00 | 587.00 | 592.00 | 592.00 | -0.50% | 33,690,659 |
| Oct 7, 2026 | 576.00 | 600.00 | 573.00 | 595.00 | 595.00 | 3.66% | 35,265,114 |
| Oct 6, 2026 | 588.00 | 604.00 | 572.00 | 574.00 | 574.00 | -0.35% | 40,603,476 |
| Oct 5, 2026 | 582.00 | 590.00 | 568.00 | 576.00 | 576.00 | 2.67% | 56,786,688 |
| Oct 2, 2026 | 515.00 | 561.00 | 514.00 | 561.00 | 561.00 | 10.00% | 69,348,102 |
| Oct 1, 2026 | 512.00 | 522.00 | 498.50 | 510.00 | 510.00 | 0.59% | 31,694,640 |
| Sep 30, 2026 | 510.00 | 510.00 | 494.00 | 507.00 | 507.00 | 1.71% | 30,846,660 |
| Sep 29, 2026 | 479.00 | 499.50 | 472.50 | 498.50 | 498.50 | 4.84% | 41,991,459 |
| Sep 24, 2026 | 473.50 | 480.50 | 472.00 | 475.50 | 475.50 | 0.53% | 20,619,766 |
| Sep 23, 2026 | 471.50 | 482.50 | 470.00 | 473.00 | 473.00 | -3.27% | 39,517,300 |
| Sep 22, 2026 | 480.00 | 505.00 | 480.00 | 489.00 | 489.00 | 4.04% | 44,948,008 |
| Sep 21, 2026 | 476.50 | 482.00 | 463.50 | 470.00 | 470.00 | -0.63% | 22,655,501 |
| Sep 18, 2026 | 486.00 | 491.00 | 472.00 | 473.00 | 473.00 | -0.63% | 29,815,628 |
| Sep 17, 2026 | 496.00 | 504.00 | 475.00 | 476.00 | 476.00 | -3.55% | 25,898,525 |
| Sep 16, 2026 | 482.50 | 498.00 | 471.00 | 493.50 | 493.50 | 3.35% | 21,886,748 |
| Sep 15, 2026 | 485.50 | 493.50 | 476.00 | 477.50 | 477.50 | -2.45% | 19,168,557 |
| Sep 14, 2026 | 480.00 | 498.00 | 475.50 | 489.50 | 489.50 | -1.11% | 18,946,773 |
| Sep 11, 2026 | 482.00 | 504.00 | 478.00 | 495.00 | 495.00 | 0.10% | 18,746,769 |
| Sep 10, 2026 | 504.00 | 512.00 | 493.50 | 494.50 | 494.50 | -1.49% | 16,351,309 |
| Sep 9, 2026 | 508.00 | 515.00 | 502.00 | 502.00 | 502.00 | -0.59% | 18,639,881 |
| Sep 8, 2026 | 516.00 | 524.00 | 500.00 | 505.00 | 505.00 | 0.80% | 33,442,577 |
| Sep 7, 2026 | 472.50 | 508.00 | 469.00 | 501.00 | 501.00 | 8.21% | 34,247,775 |
| Sep 4, 2026 | 476.00 | 477.50 | 446.50 | 463.00 | 463.00 | -0.22% | 33,930,146 |
| Sep 3, 2026 | 520.00 | 525.00 | 462.00 | 464.00 | 464.00 | -8.48% | 40,982,476 |
| Sep 2, 2026 | 530.00 | 531.00 | 505.00 | 507.00 | 507.00 | -5.23% | 29,619,988 |
| Sep 1, 2026 | 512.00 | 550.00 | 508.00 | 535.00 | 535.00 | 7.00% | 71,744,430 |
| Aug 31, 2026 | 471.00 | 504.00 | 468.00 | 500.00 | 500.00 | 4.06% | 49,093,086 |
| Aug 28, 2026 | 482.50 | 494.00 | 468.00 | 480.50 | 480.50 | 0.73% | 34,242,675 |
| Aug 27, 2026 | 457.50 | 480.00 | 454.00 | 477.00 | 477.00 | 5.30% | 27,307,289 |
| Aug 26, 2026 | 444.00 | 454.00 | 438.00 | 453.00 | 453.00 | 2.03% | 14,315,952 |
| Aug 25, 2026 | 430.00 | 444.00 | 421.50 | 444.00 | 444.00 | 1.95% | 13,198,348 |
| Aug 24, 2026 | 440.00 | 446.50 | 433.50 | 435.50 | 435.50 | -1.25% | 12,795,888 |
| Aug 21, 2026 | 461.00 | 461.00 | 431.50 | 441.00 | 441.00 | -4.75% | 28,399,863 |
| Aug 20, 2026 | 462.50 | 468.50 | 448.00 | 463.00 | 463.00 | 1.31% | 22,686,292 |
| Aug 19, 2026 | 451.00 | 476.50 | 451.00 | 457.00 | 457.00 | -3.59% | 29,086,790 |
| Aug 18, 2026 | 507.00 | 513.00 | 469.00 | 474.00 | 474.00 | -5.77% | 39,504,737 |
| Aug 17, 2026 | 491.50 | 515.00 | 484.00 | 503.00 | 503.00 | 2.76% | 45,341,520 |
| Aug 14, 2026 | 481.50 | 522.00 | 473.00 | 489.50 | 489.50 | 2.51% | 62,706,981 |
| Aug 13, 2026 | 483.00 | 506.00 | 472.00 | 477.50 | 477.50 | 1.27% | 42,130,871 |
| Aug 12, 2026 | 485.00 | 486.00 | 468.50 | 471.50 | 471.50 | -3.78% | 52,832,517 |
| Aug 11, 2026 | 470.00 | 493.00 | 468.00 | 490.00 | 490.00 | 4.14% | 33,414,356 |