Zhen Ding Technology Holding Limited (TPE:4958)
Taiwan · Delayed Price · Currency is TWD 488.00
+44.00 (9.91%)
Aug 5, 2026, 12:30 PM CST
TPE:4958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 475.00 | 488.00 | 461.50 | 488.00 | - | 9.91% | 763,000 |
| Aug 4, 2026 | 418.00 | 452.00 | 417.50 | 444.00 | 444.00 | 5.34% | 35,726,879 |
| Aug 3, 2026 | 418.00 | 443.50 | 417.00 | 421.50 | 421.50 | 1.93% | 54,723,422 |
| Jul 31, 2026 | 413.50 | 413.50 | 407.00 | 413.50 | 413.50 | 9.97% | 15,518,150 |
| Jul 30, 2026 | 395.00 | 420.50 | 368.00 | 376.00 | 376.00 | -7.05% | 63,762,972 |
| Jul 29, 2026 | 432.00 | 432.00 | 385.00 | 404.50 | 404.50 | -5.38% | 43,694,602 |
| Jul 28, 2026 | 440.00 | 451.50 | 426.00 | 427.50 | 427.50 | -9.14% | 28,084,435 |
| Jul 27, 2026 | 480.00 | 484.50 | 451.00 | 470.50 | 470.50 | -2.39% | 34,438,651 |
| Jul 24, 2026 | 500.00 | 510.00 | 478.00 | 482.00 | 482.00 | -4.74% | 33,141,967 |
| Jul 23, 2026 | 555.00 | 558.00 | 504.00 | 506.00 | 506.00 | -9.48% | 47,739,750 |
| Jul 22, 2026 | 530.00 | 559.00 | 514.00 | 559.00 | 559.00 | 9.82% | 45,912,750 |
| Jul 21, 2026 | 500.00 | 514.00 | 487.00 | 509.00 | 509.00 | 6.37% | 44,034,250 |
| Jul 20, 2026 | 481.50 | 506.00 | 471.50 | 478.50 | 478.50 | -8.16% | 35,909,408 |
| Jul 17, 2026 | 525.00 | 542.00 | 521.00 | 521.00 | 521.00 | -9.86% | 21,751,343 |
| Jul 16, 2026 | 610.00 | 612.00 | 573.00 | 578.00 | 578.00 | -6.47% | 33,390,530 |
| Jul 15, 2026 | 645.00 | 656.00 | 615.00 | 618.00 | 618.00 | -1.75% | 57,055,310 |
| Jul 14, 2026 | 643.00 | 644.00 | 591.00 | 629.00 | 629.00 | -2.63% | 57,471,840 |
| Jul 13, 2026 | 616.00 | 646.00 | 614.00 | 646.00 | 646.00 | 9.86% | 72,309,919 |
| Jul 9, 2026 | 576.00 | 604.00 | 567.00 | 588.00 | 588.00 | 4.07% | 33,492,044 |
| Jul 8, 2026 | 562.00 | 585.00 | 546.00 | 565.00 | 565.00 | 3.10% | 31,313,350 |
| Jul 7, 2026 | 581.00 | 594.00 | 544.00 | 548.00 | 548.00 | -5.35% | 39,380,209 |
| Jul 6, 2026 | 616.00 | 621.00 | 567.00 | 579.00 | 579.00 | -5.55% | 33,883,218 |
| Jul 3, 2026 | 580.00 | 618.00 | 561.00 | 613.00 | 613.00 | 2.51% | 22,484,803 |
| Jul 2, 2026 | 595.00 | 601.00 | 582.00 | 598.00 | 598.00 | -0.83% | 18,905,469 |
| Jul 1, 2026 | 641.00 | 659.00 | 602.00 | 603.00 | 603.00 | -4.29% | 51,779,639 |
| Jun 30, 2026 | 589.00 | 630.00 | 589.00 | 630.00 | 630.00 | 9.95% | 30,535,770 |
| Jun 29, 2026 | 590.00 | 599.00 | 561.00 | 573.00 | 573.00 | -1.21% | 29,680,960 |
| Jun 26, 2026 | 596.00 | 645.00 | 577.00 | 580.00 | 580.00 | -3.65% | 65,572,580 |
| Jun 25, 2026 | 595.00 | 613.00 | 583.00 | 602.00 | 602.00 | 2.56% | 37,436,936 |
| Jun 24, 2026 | 575.00 | 603.00 | 575.00 | 587.00 | 587.00 | - | 27,140,621 |
| 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 |