DingZing Advanced Materials Inc. (TPE:6585)
Taiwan · Delayed Price · Currency is TWD 93.30
+0.30 (0.32%)
Oct 20, 2025, 1:35 PM CST
TPE:6585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 94.40 | 95.10 | 93.00 | 93.00 | 93.00 | -1.48% | 48,521 |
| Oct 16, 2025 | 95.00 | 95.00 | 93.90 | 94.40 | 94.40 | 0.11% | 51,469 |
| Oct 15, 2025 | 93.00 | 94.90 | 92.50 | 94.30 | 94.30 | 1.29% | 109,616 |
| Oct 14, 2025 | 96.00 | 96.00 | 92.30 | 93.10 | 93.10 | -1.38% | 93,990 |
| Oct 13, 2025 | 97.00 | 98.20 | 93.50 | 94.40 | 94.40 | -2.68% | 108,780 |
| Oct 9, 2025 | 101.50 | 102.50 | 97.00 | 97.00 | 97.00 | -6.73% | 637,664 |
| Oct 8, 2025 | 103.00 | 104.50 | 102.50 | 104.00 | 104.00 | 0.97% | 31,516 |
| Oct 7, 2025 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 0.98% | 160,572 |
| Oct 3, 2025 | 103.50 | 103.50 | 101.00 | 102.00 | 102.00 | -0.97% | 52,782 |
| Oct 2, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 39,822 |
| Oct 1, 2025 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | -0.48% | 80,276 |
| Sep 30, 2025 | 100.50 | 104.00 | 100.50 | 103.50 | 103.50 | 2.99% | 118,648 |
| Sep 29, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 118,005 |
| Sep 26, 2025 | 102.50 | 102.50 | 99.10 | 100.50 | 100.50 | -1.47% | 100,359 |
| Sep 25, 2025 | 103.50 | 104.00 | 101.50 | 102.00 | 102.00 | -0.97% | 96,000 |
| Sep 24, 2025 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 0.49% | 65,168 |
| Sep 23, 2025 | 102.50 | 103.50 | 101.50 | 102.50 | 102.50 | - | 128,129 |
| Sep 22, 2025 | 104.50 | 105.00 | 101.50 | 102.50 | 102.50 | -1.44% | 144,153 |
| Sep 19, 2025 | 103.50 | 105.00 | 103.50 | 104.00 | 104.00 | 0.48% | 88,180 |
| Sep 18, 2025 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | - | 55,478 |
| Sep 17, 2025 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | -0.48% | 27,088 |
| Sep 16, 2025 | 105.00 | 106.50 | 103.50 | 104.00 | 104.00 | - | 60,677 |
| Sep 15, 2025 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -1.42% | 95,048 |
| Sep 12, 2025 | 104.00 | 106.50 | 104.00 | 105.50 | 105.50 | 1.93% | 47,014 |
| Sep 11, 2025 | 107.50 | 107.50 | 103.50 | 103.50 | 103.50 | -3.27% | 158,137 |
| Sep 10, 2025 | 105.50 | 107.50 | 104.00 | 107.00 | 107.00 | 1.90% | 144,782 |
| 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 |