DingZing Advanced Materials Inc. (TPE:6585)
Taiwan · Delayed Price · Currency is TWD 94.70
+2.00 (2.16%)
Oct 28, 2026, 1:30 PM CST
TPE:6585 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 93.80 | 94.80 | 93.10 | 94.70 | 94.70 | 2.16% | 103,612 |
| Oct 27, 2026 | 93.70 | 93.70 | 91.70 | 92.70 | 92.70 | -0.75% | 188,056 |
| Oct 22, 2026 | 95.80 | 95.80 | 93.30 | 93.40 | 93.40 | -2.30% | 119,187 |
| Oct 21, 2026 | 95.40 | 96.00 | 95.00 | 95.60 | 95.60 | 0.84% | 72,355 |
| Oct 20, 2026 | 96.40 | 97.20 | 94.00 | 94.80 | 94.80 | -2.47% | 278,919 |
| Oct 19, 2026 | 99.00 | 99.00 | 96.50 | 97.20 | 97.20 | -2.21% | 152,864 |
| Oct 16, 2026 | 98.30 | 99.90 | 98.30 | 99.40 | 99.40 | 1.64% | 81,495 |
| Oct 15, 2026 | 98.50 | 99.20 | 97.80 | 97.80 | 97.80 | -1.41% | 167,904 |
| Oct 14, 2026 | 98.60 | 99.50 | 98.60 | 99.20 | 99.20 | 1.22% | 92,579 |
| Oct 13, 2026 | 99.00 | 99.00 | 97.20 | 98.00 | 98.00 | -0.91% | 270,116 |
| Oct 12, 2026 | 99.00 | 100.50 | 98.00 | 98.90 | 98.90 | -0.30% | 278,239 |
| Oct 8, 2026 | 101.00 | 102.00 | 98.60 | 99.20 | 99.20 | -5.52% | 637,926 |
| Oct 7, 2026 | 106.00 | 107.50 | 105.00 | 105.00 | 105.00 | - | 261,745 |
| Oct 6, 2026 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | 1.45% | 112,918 |
| Oct 5, 2026 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | -0.96% | 94,989 |
| Oct 2, 2026 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | 1.95% | 108,135 |
| Oct 1, 2026 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | -1.44% | 134,485 |
| Sep 30, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.48% | 132,610 |
| Sep 29, 2026 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | -1.90% | 79,882 |
| Sep 24, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | -0.47% | 49,421 |
| Sep 23, 2026 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | 0.47% | 41,523 |
| Sep 22, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 114,559 |
| Sep 21, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.47% | 59,199 |
| Sep 18, 2026 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | 0.96% | 39,622 |
| Sep 17, 2026 | 104.00 | 105.50 | 104.00 | 104.50 | 104.50 | 1.46% | 69,010 |
| 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 |