DingZing Advanced Materials Inc. (TPE:6585)
Taiwan · Delayed Price · Currency is TWD 115.50
-3.00 (-2.53%)
Aug 7, 2026, 1:30 PM CST
TPE:6585 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 117.00 | 117.00 | 114.50 | 116.00 | - | -2.11% | 294,515 |
| 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 |
| Jul 7, 2026 | 129.50 | 130.00 | 120.00 | 121.50 | 121.50 | -5.81% | 997,349 |
| Jul 6, 2026 | 131.50 | 134.00 | 128.00 | 129.00 | 129.00 | -4.09% | 440,361 |
| Jul 3, 2026 | 126.00 | 136.00 | 126.00 | 134.50 | 134.50 | 4.67% | 682,117 |
| Jul 2, 2026 | 128.50 | 129.00 | 126.50 | 128.50 | 128.50 | -0.77% | 265,424 |
| Jul 1, 2026 | 131.50 | 132.00 | 128.00 | 129.50 | 129.50 | -0.38% | 317,171 |
| Jun 30, 2026 | 130.00 | 131.00 | 127.50 | 130.00 | 130.00 | 1.17% | 346,708 |
| Jun 29, 2026 | 129.50 | 130.50 | 123.00 | 128.50 | 128.50 | -0.39% | 584,166 |
| Jun 26, 2026 | 132.50 | 133.50 | 127.00 | 129.00 | 129.00 | -2.64% | 618,439 |
| Jun 25, 2026 | 141.50 | 143.50 | 131.00 | 132.50 | 132.50 | -3.64% | 760,556 |
| Jun 24, 2026 | 141.00 | 145.50 | 139.50 | 142.00 | 137.50 | -1.73% | 1,209,809 |
| Jun 23, 2026 | 147.50 | 149.50 | 140.00 | 144.50 | 139.92 | -3.99% | 1,173,724 |
| Jun 22, 2026 | 151.50 | 151.50 | 145.00 | 150.50 | 145.73 | 9.06% | 1,663,809 |
| Jun 18, 2026 | 139.50 | 140.00 | 135.00 | 138.00 | 133.63 | 1.10% | 743,593 |
| Jun 17, 2026 | 138.50 | 140.00 | 135.00 | 136.50 | 132.17 | -1.44% | 587,448 |
| Jun 16, 2026 | 136.50 | 139.50 | 134.50 | 138.50 | 134.11 | 1.84% | 924,902 |
| Jun 15, 2026 | 133.50 | 142.00 | 133.00 | 136.00 | 131.69 | - | 1,466,985 |
| Jun 12, 2026 | 130.50 | 136.50 | 127.50 | 136.00 | 131.69 | 9.24% | 1,908,615 |
| Jun 11, 2026 | 130.00 | 130.00 | 123.00 | 124.50 | 120.55 | -1.19% | 1,195,356 |
| Jun 10, 2026 | 124.00 | 128.50 | 121.50 | 126.00 | 122.01 | -0.79% | 1,449,825 |
| Jun 9, 2026 | 123.00 | 131.50 | 120.00 | 127.00 | 122.98 | 3.25% | 3,412,339 |
| Jun 8, 2026 | 106.50 | 123.00 | 106.50 | 123.00 | 119.10 | 9.82% | 3,575,246 |
| Jun 5, 2026 | 109.00 | 116.00 | 108.50 | 112.00 | 108.45 | 2.75% | 1,621,915 |
| Jun 4, 2026 | 99.60 | 109.00 | 99.60 | 109.00 | 105.55 | 9.88% | 1,167,095 |
| Jun 3, 2026 | 102.50 | 102.50 | 99.20 | 99.20 | 96.06 | -2.75% | 295,668 |
| Jun 2, 2026 | 99.80 | 104.50 | 98.10 | 102.00 | 98.77 | 4.08% | 527,922 |
| Jun 1, 2026 | 97.90 | 99.90 | 96.80 | 98.00 | 94.89 | 0.62% | 187,882 |
| May 29, 2026 | 99.30 | 99.30 | 96.20 | 97.40 | 94.31 | 0.21% | 184,600 |
| May 28, 2026 | 95.50 | 97.20 | 94.20 | 97.20 | 94.12 | 2.97% | 243,863 |