DingZing Advanced Materials Inc. (TPE:6585)
Taiwan · Delayed Price · Currency is TWD 100.00
-2.00 (-1.96%)
At close: Mar 27, 2026
TPE:6585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 101.50 | 105.00 | 98.10 | 100.00 | 100.00 | -1.96% | 686,018 |
| Mar 26, 2026 | 93.40 | 102.50 | 93.40 | 102.00 | 102.00 | 9.44% | 1,150,526 |
| Mar 25, 2026 | 92.90 | 94.50 | 89.70 | 93.20 | 93.20 | 4.72% | 169,548 |
| Mar 24, 2026 | 97.00 | 97.30 | 86.10 | 89.00 | 89.00 | -1.66% | 464,061 |
| Mar 23, 2026 | 80.30 | 90.50 | 80.30 | 90.50 | 90.50 | 9.96% | 339,363 |
| Mar 20, 2026 | 82.70 | 84.00 | 82.20 | 82.30 | 82.30 | -0.96% | 66,070 |
| Mar 19, 2026 | 84.40 | 84.40 | 83.10 | 83.10 | 83.10 | -2.24% | 51,306 |
| Mar 18, 2026 | 85.10 | 85.30 | 84.40 | 85.00 | 85.00 | -0.12% | 49,246 |
| Mar 17, 2026 | 85.90 | 87.90 | 85.00 | 85.10 | 85.10 | -1.39% | 44,203 |
| Mar 16, 2026 | 86.90 | 87.00 | 84.20 | 86.30 | 86.30 | 2.62% | 49,875 |
| Mar 13, 2026 | 87.80 | 87.80 | 84.10 | 84.10 | 84.10 | -4.21% | 56,346 |
| Mar 12, 2026 | 83.10 | 88.30 | 83.10 | 87.80 | 87.80 | 4.28% | 83,560 |
| Mar 11, 2026 | 82.60 | 84.60 | 81.10 | 84.20 | 84.20 | 4.73% | 58,678 |
| Mar 10, 2026 | 82.00 | 83.00 | 79.40 | 80.40 | 80.40 | -0.37% | 119,188 |
| Mar 9, 2026 | 80.00 | 80.90 | 78.20 | 80.70 | 80.70 | -7.03% | 388,888 |
| Mar 6, 2026 | 87.30 | 87.40 | 86.70 | 86.80 | 86.80 | -0.57% | 10,381 |
| Mar 5, 2026 | 87.10 | 88.40 | 86.10 | 87.30 | 87.30 | 0.23% | 80,643 |
| Mar 4, 2026 | 89.20 | 89.20 | 84.80 | 87.10 | 87.10 | -3.76% | 132,510 |
| Mar 3, 2026 | 92.00 | 92.00 | 89.20 | 90.50 | 90.50 | -2.48% | 84,345 |
| Mar 2, 2026 | 90.50 | 92.90 | 90.00 | 92.80 | 92.80 | 1.98% | 92,692 |
| Feb 26, 2026 | 89.50 | 91.80 | 89.50 | 91.00 | 91.00 | 1.90% | 39,116 |
| Feb 25, 2026 | 88.30 | 91.00 | 88.30 | 89.30 | 89.30 | 0.79% | 101,972 |
| Feb 24, 2026 | 90.70 | 91.60 | 88.20 | 88.60 | 88.60 | -1.12% | 80,165 |
| Feb 23, 2026 | 90.20 | 90.80 | 87.80 | 89.60 | 89.60 | 2.63% | 67,869 |
| Feb 11, 2026 | 88.20 | 89.00 | 86.60 | 87.30 | 87.30 | -1.69% | 56,029 |
| Feb 10, 2026 | 89.50 | 91.40 | 88.80 | 88.80 | 88.80 | -0.78% | 39,593 |
| Feb 9, 2026 | 92.00 | 92.00 | 89.50 | 89.50 | 89.50 | -0.56% | 29,636 |
| Feb 6, 2026 | 91.80 | 91.80 | 88.40 | 90.00 | 90.00 | -1.96% | 54,019 |
| Feb 5, 2026 | 89.50 | 91.80 | 89.50 | 91.80 | 91.80 | 2.00% | 60,793 |
| Feb 4, 2026 | 88.40 | 91.50 | 88.40 | 90.00 | 90.00 | 1.81% | 37,240 |
| Feb 3, 2026 | 87.90 | 88.40 | 87.90 | 88.40 | 88.40 | 0.68% | 24,605 |
| Feb 2, 2026 | 89.80 | 89.80 | 87.20 | 87.80 | 87.80 | -2.98% | 66,742 |
| Jan 30, 2026 | 91.50 | 91.50 | 90.40 | 90.50 | 90.50 | -1.95% | 30,850 |
| Jan 29, 2026 | 92.10 | 92.80 | 91.50 | 92.30 | 92.30 | 0.22% | 41,861 |
| Jan 28, 2026 | 93.10 | 94.40 | 92.10 | 92.10 | 92.10 | -1.39% | 53,966 |
| Jan 27, 2026 | 94.80 | 94.80 | 92.80 | 93.40 | 93.40 | -0.64% | 38,516 |
| Jan 26, 2026 | 93.50 | 95.00 | 92.40 | 94.00 | 94.00 | 0.53% | 74,081 |
| Jan 23, 2026 | 92.10 | 93.50 | 91.80 | 93.50 | 93.50 | 0.43% | 100,083 |
| Jan 22, 2026 | 94.90 | 94.90 | 92.10 | 93.10 | 93.10 | -0.21% | 67,411 |
| Jan 21, 2026 | 93.30 | 94.00 | 92.50 | 93.30 | 93.30 | - | 77,773 |
| Jan 20, 2026 | 94.10 | 94.50 | 93.00 | 93.30 | 93.30 | -0.74% | 87,872 |
| Jan 19, 2026 | 95.70 | 97.80 | 94.00 | 94.00 | 94.00 | -2.08% | 227,070 |
| Jan 16, 2026 | 94.80 | 96.90 | 94.10 | 96.00 | 96.00 | 2.35% | 138,545 |
| Jan 15, 2026 | 92.00 | 96.20 | 90.40 | 93.80 | 93.80 | 1.96% | 175,525 |
| Jan 14, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.34% | 117,963 |
| Jan 13, 2026 | 90.20 | 90.50 | 88.40 | 89.90 | 89.90 | 0.90% | 142,796 |
| Jan 12, 2026 | 88.00 | 90.10 | 87.80 | 89.10 | 89.10 | 0.79% | 95,235 |
| Jan 9, 2026 | 88.60 | 89.80 | 86.20 | 88.40 | 88.40 | 2.43% | 113,843 |
| Jan 8, 2026 | 83.80 | 87.40 | 83.80 | 86.30 | 86.30 | 2.49% | 82,966 |
| Jan 7, 2026 | 85.40 | 85.40 | 83.90 | 84.20 | 84.20 | 0.84% | 51,276 |