DingZing Advanced Materials Inc. (TPE:6585)
Taiwan · Delayed Price · Currency is TWD 104.50
+0.50 (0.48%)
Sep 17, 2025, 11:26 AM CST
TPE:6585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 105.50 | 106.50 | 103.50 | 104.00 | 104.00 | - | 60,591 |
| Sep 15, 2025 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -1.42% | 93,000 |
| Sep 12, 2025 | 104.00 | 106.50 | 104.00 | 105.50 | 105.50 | 1.93% | 46,010 |
| Sep 11, 2025 | 107.50 | 107.50 | 103.50 | 103.50 | 103.50 | -3.27% | 157,026 |
| Sep 10, 2025 | 105.50 | 107.50 | 104.00 | 107.00 | 107.00 | 1.90% | 143,000 |
| Sep 9, 2025 | 111.00 | 111.00 | 104.50 | 105.00 | 105.00 | -4.55% | 327,001 |
| Sep 8, 2025 | 107.00 | 110.50 | 107.00 | 110.00 | 110.00 | 3.29% | 208,010 |
| Sep 5, 2025 | 107.50 | 108.50 | 105.50 | 106.50 | 106.50 | -0.47% | 117,000 |
| Sep 4, 2025 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | -0.47% | 184,000 |
| Sep 3, 2025 | 106.00 | 110.00 | 105.00 | 107.50 | 107.50 | 2.87% | 198,002 |
| Sep 2, 2025 | 109.00 | 110.00 | 104.50 | 104.50 | 104.50 | -1.42% | 196,199 |
| Sep 1, 2025 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | -4.50% | 366,010 |
| Aug 29, 2025 | 117.00 | 117.00 | 110.50 | 111.00 | 111.00 | -0.45% | 1,108,110 |
| Aug 28, 2025 | 101.50 | 111.50 | 101.50 | 111.50 | 111.50 | 9.85% | 460,023 |
| Aug 27, 2025 | 96.40 | 102.00 | 96.40 | 101.50 | 101.50 | 4.86% | 239,030 |
| Aug 26, 2025 | 96.50 | 98.10 | 96.10 | 96.80 | 96.80 | -0.10% | 41,105 |
| Aug 25, 2025 | 97.80 | 98.50 | 96.70 | 96.90 | 96.90 | 1.47% | 95,020 |
| Aug 22, 2025 | 95.10 | 96.70 | 95.00 | 95.50 | 95.50 | 0.53% | 47,030 |
| Aug 21, 2025 | 94.70 | 97.00 | 94.70 | 95.00 | 95.00 | 0.85% | 86,000 |
| Aug 20, 2025 | 96.20 | 96.20 | 94.00 | 94.20 | 94.20 | -1.67% | 87,000 |
| Aug 19, 2025 | 96.50 | 97.00 | 95.80 | 95.80 | 95.80 | -1.03% | 90,000 |
| Aug 18, 2025 | 96.50 | 99.60 | 96.20 | 96.80 | 96.80 | 0.21% | 141,481 |
| Aug 15, 2025 | 94.00 | 97.00 | 93.30 | 96.60 | 96.60 | 1.79% | 141,500 |
| Aug 14, 2025 | 93.30 | 95.30 | 93.30 | 94.90 | 94.90 | 2.48% | 75,000 |
| Aug 13, 2025 | 92.50 | 93.10 | 90.50 | 92.60 | 92.60 | 1.54% | 89,100 |
| Aug 12, 2025 | 91.00 | 92.70 | 90.70 | 91.20 | 91.20 | 0.22% | 77,169 |
| Aug 11, 2025 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.78% | 309,000 |
| Aug 8, 2025 | 94.60 | 95.10 | 93.00 | 93.60 | 93.60 | -0.64% | 133,000 |
| Aug 7, 2025 | 97.50 | 97.50 | 94.00 | 94.20 | 94.20 | -1.87% | 269,034 |
| Aug 6, 2025 | 102.00 | 103.00 | 93.20 | 96.00 | 96.00 | -6.80% | 833,999 |
| Aug 5, 2025 | 104.50 | 104.50 | 102.00 | 103.00 | 103.00 | -0.96% | 61,000 |
| Aug 4, 2025 | 101.50 | 104.00 | 101.50 | 104.00 | 104.00 | 2.46% | 175,005 |
| Aug 1, 2025 | 99.70 | 101.50 | 98.50 | 101.50 | 101.50 | 1.00% | 63,022 |
| Jul 31, 2025 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | -0.50% | 29,090 |
| Jul 30, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 51,028 |
| Jul 29, 2025 | 100.50 | 101.00 | 99.80 | 100.00 | 100.00 | -0.99% | 44,000 |
| Jul 28, 2025 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | -0.49% | 44,000 |
| Jul 25, 2025 | 101.00 | 102.00 | 100.50 | 101.50 | 101.50 | -0.49% | 35,000 |
| Jul 24, 2025 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | - | 34,000 |
| Jul 23, 2025 | 98.90 | 102.00 | 98.90 | 102.00 | 102.00 | 3.34% | 74,000 |
| Jul 22, 2025 | 102.00 | 102.00 | 98.20 | 98.70 | 98.70 | -3.24% | 98,190 |
| Jul 21, 2025 | 101.00 | 102.50 | 100.50 | 102.00 | 102.00 | - | 70,100 |
| Jul 18, 2025 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | -0.49% | 33,150 |
| Jul 17, 2025 | 100.50 | 102.50 | 100.50 | 102.50 | 102.50 | 2.50% | 113,000 |
| Jul 16, 2025 | 100.00 | 101.50 | 99.60 | 100.00 | 100.00 | - | 84,005 |
| Jul 15, 2025 | 98.80 | 100.00 | 98.80 | 100.00 | 100.00 | 1.21% | 73,024 |
| Jul 14, 2025 | 100.00 | 100.50 | 98.80 | 98.80 | 98.80 | -1.20% | 79,000 |
| Jul 11, 2025 | 99.00 | 100.50 | 97.70 | 100.00 | 100.00 | 1.11% | 165,015 |
| Jul 10, 2025 | 99.70 | 99.70 | 98.00 | 98.90 | 98.90 | 0.92% | 107,030 |
| Jul 9, 2025 | 98.80 | 99.50 | 96.60 | 98.00 | 98.00 | -1.80% | 309,100 |