DingZing Advanced Materials Inc. (TPE:6585)
Taiwan · Delayed Price · Currency is TWD 110.50
+1.50 (1.38%)
Jun 5, 2026, 12:34 PM CST
TPE:6585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 99.60 | 109.00 | 99.60 | 109.00 | - | 9.88% | 843,045 |
| Jun 3, 2026 | 102.50 | 102.50 | 99.20 | 99.20 | 99.20 | -2.75% | 295,668 |
| Jun 2, 2026 | 99.80 | 104.50 | 98.10 | 102.00 | 102.00 | 4.08% | 527,922 |
| Jun 1, 2026 | 97.90 | 99.90 | 96.80 | 98.00 | 98.00 | 0.62% | 187,882 |
| May 29, 2026 | 99.30 | 99.30 | 96.20 | 97.40 | 97.40 | 0.21% | 184,600 |
| May 28, 2026 | 95.50 | 97.20 | 94.20 | 97.20 | 97.20 | 2.97% | 243,763 |
| May 27, 2026 | 95.20 | 95.60 | 93.80 | 94.40 | 94.40 | -1.36% | 101,523 |
| May 26, 2026 | 97.40 | 97.40 | 93.90 | 95.70 | 95.70 | -0.21% | 113,529 |
| May 25, 2026 | 96.30 | 97.60 | 95.70 | 95.90 | 95.90 | 0.63% | 169,564 |
| May 22, 2026 | 95.20 | 95.90 | 94.90 | 95.30 | 95.30 | 0.32% | 118,266 |
| May 21, 2026 | 94.00 | 96.20 | 93.60 | 95.00 | 95.00 | 2.26% | 216,986 |
| May 20, 2026 | 94.00 | 94.00 | 92.50 | 92.90 | 92.90 | -1.17% | 63,504 |
| May 19, 2026 | 93.00 | 94.00 | 92.30 | 94.00 | 94.00 | 1.08% | 85,366 |
| May 18, 2026 | 91.00 | 93.50 | 89.80 | 93.00 | 93.00 | 1.31% | 149,092 |
| May 15, 2026 | 93.10 | 94.10 | 89.60 | 91.80 | 91.80 | 0.77% | 262,727 |
| May 14, 2026 | 91.20 | 91.80 | 89.90 | 91.10 | 91.10 | 0.44% | 276,740 |
| May 13, 2026 | 91.50 | 91.50 | 90.10 | 90.70 | 90.70 | -0.87% | 93,526 |
| May 12, 2026 | 94.40 | 94.40 | 91.10 | 91.50 | 91.50 | -2.24% | 141,156 |
| May 11, 2026 | 95.00 | 98.00 | 93.20 | 93.60 | 93.60 | -0.43% | 380,370 |
| May 8, 2026 | 97.10 | 97.10 | 91.20 | 94.00 | 94.00 | 6.46% | 1,040,394 |
| May 7, 2026 | 85.90 | 88.60 | 85.90 | 88.30 | 88.30 | 4.13% | 145,080 |
| May 6, 2026 | 87.50 | 87.50 | 84.50 | 84.80 | 84.80 | - | 93,858 |
| May 5, 2026 | 83.70 | 85.30 | 83.70 | 84.80 | 84.80 | 0.71% | 41,281 |
| May 4, 2026 | 84.60 | 85.20 | 83.90 | 84.20 | 84.20 | -0.12% | 58,453 |
| Apr 30, 2026 | 85.10 | 85.30 | 84.20 | 84.30 | 84.30 | -0.94% | 45,919 |
| Apr 29, 2026 | 85.30 | 85.30 | 83.90 | 85.10 | 85.10 | 1.55% | 28,505 |
| Apr 28, 2026 | 83.00 | 84.20 | 83.00 | 83.80 | 83.80 | 0.96% | 31,093 |
| Apr 27, 2026 | 88.70 | 88.70 | 82.50 | 83.00 | 83.00 | -3.49% | 211,752 |
| Apr 24, 2026 | 88.00 | 88.60 | 85.70 | 86.00 | 86.00 | -1.83% | 97,062 |
| Apr 23, 2026 | 91.00 | 91.00 | 85.70 | 87.60 | 87.60 | -2.77% | 119,881 |
| Apr 22, 2026 | 91.20 | 92.20 | 90.00 | 90.10 | 90.10 | -1.21% | 72,541 |
| Apr 21, 2026 | 91.30 | 92.00 | 90.60 | 91.20 | 91.20 | 1.33% | 53,711 |
| Apr 20, 2026 | 89.00 | 91.50 | 89.00 | 90.00 | 90.00 | 1.35% | 56,949 |
| Apr 17, 2026 | 90.90 | 93.50 | 88.70 | 88.80 | 88.80 | -2.31% | 188,657 |
| Apr 16, 2026 | 92.30 | 92.70 | 90.90 | 90.90 | 90.90 | -0.98% | 154,925 |
| Apr 15, 2026 | 93.90 | 94.90 | 91.10 | 91.80 | 91.80 | -1.18% | 92,552 |
| Apr 14, 2026 | 94.00 | 95.10 | 92.90 | 92.90 | 92.90 | -0.96% | 60,324 |
| Apr 13, 2026 | 92.00 | 96.50 | 92.00 | 93.80 | 93.80 | 1.08% | 86,271 |
| Apr 10, 2026 | 95.00 | 96.10 | 92.50 | 92.80 | 92.80 | -1.38% | 109,726 |
| Apr 9, 2026 | 94.00 | 95.10 | 93.50 | 94.10 | 94.10 | -1.67% | 56,197 |
| Apr 8, 2026 | 96.80 | 96.80 | 94.80 | 95.70 | 95.70 | 0.95% | 78,282 |
| Apr 7, 2026 | 93.10 | 95.00 | 91.80 | 94.80 | 94.80 | 2.82% | 80,172 |
| Apr 2, 2026 | 95.10 | 95.10 | 92.10 | 92.20 | 92.20 | -2.95% | 113,470 |
| Apr 1, 2026 | 97.80 | 97.80 | 94.70 | 95.00 | 95.00 | - | 125,946 |
| Mar 31, 2026 | 101.50 | 101.50 | 95.00 | 95.00 | 95.00 | -5.00% | 208,641 |
| Mar 30, 2026 | 99.10 | 104.50 | 97.40 | 100.00 | 100.00 | - | 294,665 |
| Mar 27, 2026 | 101.50 | 105.00 | 98.10 | 100.00 | 100.00 | -1.96% | 686,018 |
| Mar 26, 2026 | 93.40 | 102.50 | 93.40 | 102.00 | 102.00 | 9.44% | 1,150,526 |
| Mar 25, 2026 | 92.90 | 94.50 | 89.70 | 93.20 | 93.20 | 4.72% | 169,548 |
| Mar 24, 2026 | 97.00 | 97.30 | 86.10 | 89.00 | 89.00 | -1.66% | 464,061 |