DingZing Advanced Materials Inc. (TPE:6585)
Taiwan · Delayed Price · Currency is TWD 104.50
+1.50 (1.46%)
Sep 17, 2026, 1:30 PM CST
TPE:6585 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 103.50 | 105.50 | 103.00 | 103.00 | 103.00 | 0.49% | 146,933 |
| Sep 15, 2026 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | -0.97% | 66,726 |
| Sep 14, 2026 | 102.00 | 103.50 | 100.00 | 103.50 | 103.50 | 0.49% | 118,306 |
| Sep 11, 2026 | 102.50 | 104.00 | 101.50 | 103.00 | 103.00 | -0.48% | 183,004 |
| Sep 10, 2026 | 105.50 | 106.00 | 102.50 | 103.50 | 103.50 | -1.90% | 222,691 |
| Sep 9, 2026 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -4.95% | 405,882 |
| Sep 8, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | 138,609 |
| Sep 7, 2026 | 113.50 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 154,351 |
| Sep 4, 2026 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | 1.35% | 162,619 |
| Sep 3, 2026 | 113.50 | 114.00 | 111.00 | 111.50 | 111.50 | -1.33% | 151,452 |
| Sep 2, 2026 | 112.50 | 113.00 | 111.50 | 113.00 | 113.00 | 0.44% | 115,705 |
| Sep 1, 2026 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | - | 105,922 |
| Aug 31, 2026 | 113.50 | 114.50 | 112.50 | 112.50 | 112.50 | -1.75% | 84,410 |
| Aug 28, 2026 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | -1.29% | 116,021 |
| Aug 27, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 98,051 |
| Aug 26, 2026 | 113.50 | 115.50 | 113.00 | 115.00 | 115.00 | 1.77% | 130,149 |
| Aug 25, 2026 | 112.50 | 113.00 | 111.00 | 113.00 | 113.00 | -0.44% | 110,037 |
| Aug 24, 2026 | 115.50 | 115.50 | 112.50 | 113.50 | 113.50 | -2.58% | 219,984 |
| Aug 21, 2026 | 115.00 | 116.50 | 115.00 | 116.50 | 116.50 | 0.43% | 122,732 |
| Aug 20, 2026 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 209,406 |
| Aug 19, 2026 | 115.00 | 116.00 | 113.50 | 114.00 | 114.00 | -2.15% | 172,562 |
| Aug 18, 2026 | 120.00 | 120.00 | 115.00 | 116.50 | 116.50 | -2.92% | 338,956 |
| Aug 17, 2026 | 118.00 | 120.00 | 117.50 | 120.00 | 120.00 | 2.13% | 252,003 |
| Aug 14, 2026 | 120.00 | 120.00 | 116.00 | 117.50 | 117.50 | -2.08% | 339,514 |
| Aug 13, 2026 | 118.50 | 120.50 | 118.50 | 120.00 | 120.00 | 1.69% | 193,202 |
| Aug 12, 2026 | 117.50 | 119.50 | 117.50 | 118.00 | 118.00 | 0.85% | 338,942 |
| Aug 11, 2026 | 117.50 | 118.50 | 115.50 | 117.00 | 117.00 | -0.43% | 360,584 |
| Aug 10, 2026 | 116.00 | 119.50 | 116.00 | 117.50 | 117.50 | 1.73% | 772,046 |
| Aug 7, 2026 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | -2.53% | 379,793 |
| Aug 6, 2026 | 120.50 | 122.50 | 115.50 | 118.50 | 118.50 | -2.47% | 453,370 |
| Aug 5, 2026 | 123.00 | 123.00 | 116.00 | 121.50 | 121.50 | 3.40% | 1,155,755 |
| Aug 4, 2026 | 115.00 | 122.00 | 114.50 | 117.50 | 117.50 | 4.91% | 799,632 |
| Aug 3, 2026 | 112.00 | 114.00 | 108.00 | 112.00 | 112.00 | -1.32% | 345,724 |
| Jul 31, 2026 | 114.00 | 115.00 | 112.00 | 113.50 | 113.50 | 5.58% | 427,052 |
| Jul 30, 2026 | 108.50 | 110.50 | 105.00 | 107.50 | 107.50 | -2.27% | 294,801 |
| Jul 29, 2026 | 114.00 | 115.50 | 105.00 | 110.00 | 110.00 | -2.65% | 696,418 |
| Jul 28, 2026 | 118.00 | 118.50 | 111.50 | 113.00 | 113.00 | -6.61% | 448,227 |
| Jul 27, 2026 | 121.50 | 122.50 | 119.00 | 121.00 | 121.00 | -1.22% | 346,673 |
| Jul 24, 2026 | 128.00 | 128.00 | 122.50 | 122.50 | 122.50 | -4.67% | 366,300 |
| Jul 23, 2026 | 128.00 | 128.50 | 126.00 | 128.50 | 128.50 | 1.18% | 184,861 |
| Jul 22, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 1.20% | 217,761 |
| Jul 21, 2026 | 122.50 | 125.50 | 121.00 | 125.50 | 125.50 | 3.29% | 242,272 |
| Jul 20, 2026 | 126.50 | 126.50 | 118.00 | 121.50 | 121.50 | -1.62% | 391,114 |
| Jul 17, 2026 | 126.00 | 126.00 | 122.00 | 123.50 | 123.50 | -2.76% | 440,390 |
| Jul 16, 2026 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 297,056 |
| Jul 15, 2026 | 125.50 | 127.50 | 124.00 | 127.00 | 127.00 | 1.20% | 258,403 |
| Jul 14, 2026 | 124.00 | 126.50 | 122.00 | 125.50 | 125.50 | 1.21% | 325,569 |
| Jul 13, 2026 | 125.50 | 128.50 | 123.00 | 124.00 | 124.00 | -0.40% | 236,547 |
| Jul 9, 2026 | 132.50 | 132.50 | 124.50 | 124.50 | 124.50 | -1.19% | 566,418 |
| Jul 8, 2026 | 122.50 | 126.50 | 120.50 | 126.00 | 126.00 | 3.70% | 376,715 |