Zhen Ding Technology Holding Ltd (4958.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 494.50 | 502.00 | 468.50 | 473.00 | -1.87% | 33,112,882 |
| 2026-08-06 | 486.50 | 490.00 | 453.00 | 482.00 | -1.23% | 49,864,337 |
| 2026-08-05 | 475.00 | 488.00 | 461.50 | 488.00 | +9.91% | 23,828,941 |
| 2026-08-04 | 418.00 | 452.00 | 417.50 | 444.00 | +5.34% | 35,248,864 |
| 2026-08-03 | 418.00 | 443.50 | 417.00 | 421.50 | +1.93% | 53,989,654 |
| 2026-07-31 | 413.50 | 413.50 | 407.00 | 413.50 | +9.97% | 15,117,053 |
| 2026-07-30 | 395.00 | 420.50 | 368.00 | 376.00 | -7.05% | 62,959,744 |
| 2026-07-29 | 432.00 | 432.00 | 385.00 | 404.50 | -5.38% | 42,887,577 |
| 2026-07-28 | 440.00 | 451.50 | 426.00 | 427.50 | -9.14% | 27,380,861 |
| 2026-07-27 | 480.00 | 484.50 | 451.00 | 470.50 | -2.39% | 33,839,003 |
| 2026-07-24 | 500.00 | 510.00 | 478.00 | 482.00 | -4.74% | 32,373,267 |
| 2026-07-23 | 555.00 | 558.00 | 504.00 | 506.00 | -9.48% | 45,726,504 |
| 2026-07-22 | 530.00 | 559.00 | 514.00 | 559.00 | +9.82% | 45,454,556 |
| 2026-07-21 | 500.00 | 514.00 | 487.00 | 509.00 | +6.37% | 43,494,489 |
| 2026-07-20 | 481.50 | 506.00 | 471.50 | 478.50 | -8.16% | 34,905,475 |
| 2026-07-17 | 525.00 | 542.00 | 521.00 | 521.00 | -9.86% | 20,010,142 |
| 2026-07-16 | 610.00 | 612.00 | 573.00 | 578.00 | -6.47% | 31,818,337 |
| 2026-07-15 | 645.00 | 656.00 | 615.00 | 618.00 | -1.75% | 55,870,990 |
| 2026-07-14 | 643.00 | 644.00 | 591.00 | 629.00 | -2.63% | 56,424,216 |
| 2026-07-13 | 616.00 | 646.00 | 614.00 | 646.00 | +9.86% | 68,230,611 |
| 2026-07-10 | 588.00 | 588.00 | 588.00 | 588.00 | +0.00% | 0 |
| 2026-07-09 | 576.00 | 604.00 | 567.00 | 588.00 | +4.07% | 32,834,184 |
| 2026-07-08 | 562.00 | 585.00 | 546.00 | 565.00 | +3.10% | 30,713,602 |
| 2026-07-07 | 581.00 | 594.00 | 544.00 | 548.00 | -5.35% | 37,790,783 |
| 2026-07-06 | 616.00 | 621.00 | 567.00 | 579.00 | -5.55% | 32,237,797 |
| 2026-07-03 | 580.00 | 618.00 | 561.00 | 613.00 | +2.51% | 21,768,843 |
| 2026-07-02 | 595.00 | 601.00 | 582.00 | 598.00 | -0.83% | 17,923,921 |
| 2026-07-01 | 641.00 | 659.00 | 602.00 | 603.00 | -4.29% | 50,101,198 |
| 2026-06-30 | 589.00 | 630.00 | 589.00 | 630.00 | +9.95% | 29,240,328 |
| 2026-06-29 | 590.00 | 599.00 | 561.00 | 573.00 | -1.21% | 28,650,369 |
| 2026-06-26 | 596.00 | 645.00 | 577.00 | 580.00 | -3.65% | 63,487,256 |
| 2026-06-25 | 595.00 | 613.00 | 583.00 | 602.00 | +2.56% | 36,390,661 |
| 2026-06-24 | 575.00 | 603.00 | 575.00 | 587.00 | +0.00% | 26,211,085 |
| 2026-06-23 | 622.00 | 622.00 | 582.00 | 587.00 | -5.63% | 36,812,672 |
| 2026-06-22 | 639.00 | 653.00 | 622.00 | 622.00 | -3.12% | 32,557,875 |
| 2026-06-18 | 646.00 | 654.00 | 628.00 | 642.00 | +0.47% | 52,039,171 |
| 2026-06-17 | 617.00 | 640.00 | 610.00 | 639.00 | +2.40% | 35,547,754 |
| 2026-06-16 | 596.00 | 639.00 | 592.00 | 624.00 | +5.76% | 42,288,542 |
| 2026-06-15 | 578.00 | 607.00 | 572.00 | 590.00 | +6.88% | 49,593,706 |
| 2026-06-12 | 575.00 | 578.00 | 537.00 | 552.00 | +4.35% | 48,547,305 |
| 2026-06-11 | 509.00 | 544.00 | 495.50 | 529.00 | +5.38% | 44,971,213 |
| 2026-06-10 | 531.00 | 550.00 | 502.00 | 502.00 | -7.89% | 11,688,925 |
| 2026-06-09 | 528.00 | 545.00 | 515.00 | 545.00 | +6.45% | 10,373,289 |
| 2026-06-08 | 456.00 | 512.00 | 456.00 | 512.00 | +1.59% | 10,099,155 |
| 2026-06-05 | 480.00 | 513.00 | 450.00 | 504.00 | +2.34% | 7,496,917 |
| 2026-06-04 | 489.00 | 499.50 | 484.00 | 492.50 | -3.43% | 9,709,480 |
| 2026-06-03 | 516.00 | 524.00 | 505.00 | 510.00 | -1.92% | 7,721,228 |
| 2026-06-02 | 548.00 | 548.00 | 501.00 | 520.00 | -5.11% | 11,350,605 |
| 2026-06-01 | 542.00 | 555.00 | 541.00 | 548.00 | +6.41% | 11,795,180 |
| 2026-05-29 | 504.00 | 515.00 | 499.50 | 515.00 | +5.97% | 10,614,524 |
| 2026-05-28 | 521.00 | 522.00 | 479.00 | 486.00 | -8.65% | 18,821,366 |
| 2026-05-27 | 550.00 | 568.00 | 522.00 | 532.00 | -1.48% | 41,786,084 |
| 2026-05-26 | 529.00 | 542.00 | 516.00 | 540.00 | +2.08% | 40,842,972 |
| 2026-05-25 | 558.00 | 558.00 | 525.00 | 529.00 | +2.52% | 45,729,817 |
| 2026-05-22 | 481.00 | 516.00 | 480.00 | 516.00 | +9.90% | 50,890,468 |
| 2026-05-21 | 463.50 | 475.50 | 458.50 | 469.50 | +6.95% | 51,017,654 |
| 2026-05-20 | 412.00 | 448.00 | 402.50 | 439.00 | +7.47% | 60,639,815 |
| 2026-05-19 | 412.00 | 415.00 | 394.00 | 408.50 | +5.15% | 36,925,588 |
| 2026-05-18 | 380.50 | 391.00 | 372.00 | 388.50 | -3.12% | 31,219,779 |
| 2026-05-15 | 445.00 | 447.50 | 396.00 | 401.00 | -8.13% | 49,725,934 |
| 2026-05-14 | 456.00 | 471.50 | 433.50 | 436.50 | -1.36% | 68,011,502 |
| 2026-05-13 | 405.00 | 445.00 | 404.00 | 442.50 | +8.72% | 70,890,819 |
| 2026-05-12 | 417.00 | 434.00 | 406.00 | 407.00 | -1.21% | 39,093,912 |
| 2026-05-11 | 405.00 | 424.50 | 397.00 | 412.00 | +2.74% | 40,712,458 |
| 2026-05-08 | 427.00 | 427.50 | 392.00 | 401.00 | -6.09% | 41,927,500 |
| 2026-05-07 | 415.00 | 429.50 | 403.00 | 427.00 | +3.64% | 46,833,270 |
| 2026-05-06 | 435.00 | 440.00 | 400.00 | 412.00 | -3.40% | 54,892,889 |
| 2026-05-05 | 430.00 | 445.00 | 421.50 | 426.50 | -1.39% | 38,771,729 |
| 2026-05-04 | 429.00 | 447.50 | 421.00 | 432.50 | +2.73% | 79,224,330 |
| 2026-04-30 | 393.00 | 421.00 | 393.00 | 421.00 | +9.92% | 45,468,502 |
| 2026-04-29 | 393.50 | 396.00 | 380.00 | 383.00 | -2.79% | 70,190,139 |
| 2026-04-28 | 362.00 | 394.00 | 354.00 | 394.00 | +9.90% | 74,669,352 |
| 2026-04-27 | 377.50 | 378.50 | 331.00 | 358.50 | +3.17% | 95,292,695 |
| 2026-04-24 | 332.50 | 357.50 | 332.50 | 347.50 | +6.92% | 100,773,126 |
| 2026-04-23 | 325.00 | 346.50 | 311.00 | 325.00 | +3.17% | 111,005,718 |
| 2026-04-22 | 320.00 | 324.50 | 312.00 | 315.00 | +0.00% | 41,558,954 |
| 2026-04-21 | 323.50 | 325.50 | 303.50 | 315.00 | +1.61% | 76,629,681 |
| 2026-04-20 | 292.50 | 310.00 | 288.00 | 310.00 | +9.93% | 46,468,059 |
| 2026-04-17 | 260.00 | 282.00 | 258.00 | 282.00 | +9.94% | 42,123,860 |
| 2026-04-16 | 255.50 | 260.00 | 252.00 | 256.50 | +1.99% | 22,693,410 |
| 2026-04-15 | 253.50 | 259.50 | 247.00 | 251.50 | +0.00% | 22,908,167 |
| 2026-04-14 | 261.00 | 265.00 | 248.00 | 251.50 | -2.33% | 26,354,764 |
| 2026-04-13 | 265.00 | 269.00 | 256.50 | 257.50 | -2.83% | 25,628,573 |
| 2026-04-10 | 271.00 | 271.00 | 258.50 | 265.00 | +0.57% | 33,198,266 |
| 2026-04-09 | 250.50 | 271.00 | 250.00 | 263.50 | +6.46% | 50,794,415 |
| 2026-04-08 | 247.50 | 247.50 | 239.00 | 247.50 | +10.00% | 28,247,540 |
| 2026-04-07 | 219.00 | 232.50 | 219.00 | 225.00 | +5.39% | 37,153,512 |
| 2026-04-02 | 230.00 | 237.00 | 213.00 | 213.50 | -2.73% | 39,243,161 |
| 2026-04-01 | 219.00 | 222.00 | 215.00 | 219.50 | +6.30% | 26,402,227 |
| 2026-03-31 | 220.50 | 221.50 | 204.50 | 206.50 | -8.83% | 42,552,020 |
| 2026-03-30 | 225.50 | 229.50 | 215.00 | 226.50 | -1.52% | 32,591,650 |
| 2026-03-27 | 214.00 | 234.50 | 210.00 | 230.00 | +5.26% | 54,567,921 |
| 2026-03-26 | 210.50 | 225.00 | 207.00 | 218.50 | +5.30% | 42,197,602 |
| 2026-03-25 | 204.00 | 214.00 | 204.00 | 207.50 | +5.33% | 21,870,625 |
| 2026-03-24 | 207.00 | 208.50 | 190.00 | 197.00 | -1.99% | 21,060,991 |
| 2026-03-23 | 200.50 | 207.50 | 197.50 | 201.00 | -4.06% | 20,977,476 |
| 2026-03-20 | 216.00 | 218.00 | 203.50 | 209.50 | +0.00% | 31,229,748 |
| 2026-03-19 | 203.50 | 219.50 | 203.00 | 209.50 | +1.21% | 37,371,781 |
| 2026-03-18 | 202.50 | 209.00 | 198.00 | 207.00 | +4.55% | 32,995,962 |
| 2026-03-17 | 200.00 | 205.00 | 195.00 | 198.00 | +0.76% | 31,594,147 |
| 2026-03-16 | 195.00 | 202.00 | 184.50 | 196.50 | +4.24% | 46,071,395 |
| 2026-03-13 | 169.50 | 188.50 | 168.50 | 188.50 | +9.91% | 24,900,754 |
| 2026-03-12 | 172.50 | 178.00 | 170.50 | 171.50 | -1.72% | 7,439,938 |
| 2026-03-11 | 170.00 | 175.50 | 170.00 | 174.50 | +3.87% | 11,193,008 |
| 2026-03-10 | 168.50 | 170.50 | 164.00 | 168.00 | +3.38% | 14,431,837 |
| 2026-03-09 | 157.50 | 163.00 | 157.50 | 162.50 | -7.14% | 20,587,818 |
| 2026-03-06 | 175.50 | 179.00 | 172.50 | 175.00 | -1.41% | 10,237,964 |
| 2026-03-05 | 188.50 | 189.00 | 174.00 | 177.50 | -0.84% | 27,243,260 |
| 2026-03-04 | 187.00 | 189.00 | 177.00 | 179.00 | -7.25% | 18,648,489 |
| 2026-03-03 | 198.00 | 205.00 | 191.50 | 193.00 | -2.28% | 21,862,576 |
| 2026-03-02 | 198.50 | 206.50 | 196.00 | 197.50 | -5.50% | 25,808,846 |
| 2026-02-26 | 207.50 | 213.50 | 204.00 | 209.00 | +1.70% | 35,577,448 |
| 2026-02-25 | 212.00 | 212.00 | 201.00 | 205.50 | -2.84% | 36,459,169 |
| 2026-02-24 | 200.50 | 214.00 | 200.00 | 211.50 | +8.18% | 42,193,481 |
| 2026-02-23 | 185.00 | 195.50 | 183.50 | 195.50 | +9.83% | 31,244,486 |
| 2026-02-11 | 180.00 | 182.00 | 177.00 | 178.00 | -1.11% | 9,339,323 |
| 2026-02-10 | 182.00 | 183.00 | 177.00 | 180.00 | -1.10% | 17,860,892 |
| 2026-02-09 | 188.00 | 190.00 | 181.00 | 182.00 | +0.00% | 31,623,039 |
| 2026-02-06 | 184.50 | 187.00 | 176.00 | 182.00 | -4.21% | 31,146,931 |
| 2026-02-05 | 198.50 | 204.00 | 189.00 | 190.00 | -4.52% | 50,197,033 |
| 2026-02-04 | 181.50 | 199.00 | 181.50 | 199.00 | +9.94% | 58,930,558 |
| 2026-02-03 | 191.50 | 195.00 | 173.00 | 181.00 | -1.36% | 57,669,257 |
| 2026-02-02 | 195.50 | 197.50 | 176.50 | 183.50 | -6.14% | 62,896,071 |
| 2026-01-30 | 176.00 | 195.50 | 173.50 | 195.50 | +9.83% | 58,347,804 |
| 2026-01-29 | 177.00 | 188.00 | 172.50 | 178.00 | +0.85% | 38,853,852 |
| 2026-01-28 | 168.50 | 181.00 | 166.50 | 176.50 | +6.97% | 32,058,066 |
| 2026-01-27 | 165.00 | 170.50 | 163.50 | 165.00 | +0.30% | 9,458,980 |
| 2026-01-26 | 170.00 | 170.00 | 164.50 | 164.50 | -3.52% | 8,140,676 |
| 2026-01-23 | 167.00 | 176.00 | 166.50 | 170.50 | +3.65% | 23,669,782 |
| 2026-01-22 | 163.00 | 168.00 | 163.00 | 164.50 | +3.13% | 10,404,410 |
| 2026-01-21 | 162.50 | 164.50 | 158.50 | 159.50 | -3.04% | 16,190,309 |
| 2026-01-20 | 170.00 | 170.00 | 163.00 | 164.50 | -3.52% | 22,872,704 |
| 2026-01-19 | 180.00 | 181.50 | 169.50 | 170.50 | -2.01% | 28,547,488 |
| 2026-01-16 | 170.00 | 179.50 | 167.00 | 174.00 | +3.88% | 42,501,666 |
| 2026-01-15 | 169.00 | 174.00 | 163.00 | 167.50 | -0.59% | 26,675,149 |
| 2026-01-14 | 172.00 | 176.50 | 167.00 | 168.50 | +2.74% | 33,605,269 |
| 2026-01-13 | 165.00 | 174.00 | 162.50 | 164.00 | +3.47% | 47,027,975 |
| 2026-01-12 | 145.50 | 158.50 | 145.50 | 158.50 | +9.69% | 19,895,914 |
| 2026-01-09 | 143.50 | 145.50 | 140.50 | 144.50 | +1.05% | 5,277,643 |
| 2026-01-08 | 149.50 | 150.00 | 142.50 | 143.00 | -3.70% | 5,925,095 |
| 2026-01-07 | 148.00 | 149.50 | 146.00 | 148.50 | +2.06% | 10,768,667 |
| 2026-01-06 | 141.50 | 145.50 | 141.50 | 145.50 | +3.56% | 6,006,620 |
| 2026-01-05 | 142.00 | 144.00 | 138.00 | 140.50 | +0.00% | 11,889,417 |
| 2026-01-02 | 142.50 | 142.50 | 138.50 | 140.50 | -1.06% | 7,492,780 |
| 2025-12-31 | 142.00 | 143.50 | 141.00 | 142.00 | +0.71% | 3,507,048 |
| 2025-12-30 | 143.00 | 143.00 | 140.00 | 141.00 | -1.40% | 6,531,031 |
| 2025-12-29 | 145.50 | 145.50 | 142.50 | 143.00 | -1.04% | 4,252,997 |
| 2025-12-26 | 145.50 | 146.50 | 143.00 | 144.50 | -0.69% | 10,872,577 |
| 2025-12-24 | 144.50 | 146.50 | 144.00 | 145.50 | +1.04% | 10,500,626 |
| 2025-12-23 | 145.50 | 147.50 | 143.50 | 144.00 | +0.00% | 11,574,925 |
| 2025-12-22 | 141.50 | 147.00 | 141.50 | 144.00 | +3.60% | 14,636,048 |
| 2025-12-19 | 140.00 | 140.50 | 137.50 | 139.00 | +0.36% | 14,903,073 |
| 2025-12-18 | 139.00 | 139.00 | 137.50 | 138.50 | -1.07% | 3,978,322 |
| 2025-12-17 | 138.00 | 141.00 | 137.00 | 140.00 | +1.82% | 5,955,212 |
| 2025-12-16 | 139.50 | 140.00 | 135.00 | 137.50 | -2.48% | 6,913,351 |
| 2025-12-15 | 139.00 | 141.00 | 138.00 | 141.00 | -1.40% | 6,633,805 |
| 2025-12-12 | 147.50 | 147.50 | 142.00 | 143.00 | -2.05% | 5,505,947 |
| 2025-12-11 | 147.50 | 149.50 | 145.00 | 146.00 | -0.34% | 8,053,964 |
| 2025-12-10 | 147.00 | 147.00 | 145.00 | 146.50 | -0.68% | 7,439,635 |
| 2025-12-09 | 146.00 | 150.00 | 145.00 | 147.50 | +0.34% | 8,991,300 |
| 2025-12-08 | 145.50 | 148.50 | 144.50 | 147.00 | -0.34% | 7,441,908 |
| 2025-12-05 | 145.00 | 149.00 | 143.50 | 147.50 | +1.37% | 7,231,926 |
| 2025-12-04 | 146.00 | 147.50 | 143.50 | 145.50 | +0.69% | 4,475,711 |
| 2025-12-03 | 145.00 | 147.00 | 144.00 | 144.50 | -1.03% | 4,798,172 |
| 2025-12-02 | 148.50 | 149.00 | 145.00 | 146.00 | -1.02% | 5,005,404 |
| 2025-12-01 | 147.00 | 151.50 | 145.00 | 147.50 | +1.37% | 9,514,047 |
| 2025-11-28 | 144.00 | 146.50 | 141.50 | 145.50 | +1.75% | 6,195,212 |
| 2025-11-27 | 141.50 | 144.50 | 140.50 | 143.00 | +2.14% | 7,622,396 |
| 2025-11-26 | 138.50 | 141.00 | 137.00 | 140.00 | +1.08% | 9,156,830 |
| 2025-11-25 | 141.00 | 142.00 | 138.00 | 138.50 | -1.42% | 12,501,010 |
| 2025-11-24 | 141.00 | 141.00 | 135.00 | 140.50 | -0.35% | 26,609,906 |
| 2025-11-21 | 136.00 | 144.00 | 135.50 | 141.00 | +0.00% | 20,200,773 |
| 2025-11-20 | 140.00 | 143.50 | 139.00 | 141.00 | +3.68% | 20,469,068 |
| 2025-11-19 | 138.50 | 139.00 | 135.50 | 136.00 | -1.81% | 20,290,374 |
| 2025-11-18 | 140.50 | 145.00 | 138.50 | 138.50 | -2.46% | 18,972,416 |
| 2025-11-17 | 142.50 | 145.00 | 140.00 | 142.00 | +0.35% | 13,986,306 |
| 2025-11-14 | 147.50 | 149.00 | 140.50 | 141.50 | -6.29% | 15,202,565 |
| 2025-11-13 | 144.50 | 154.00 | 144.00 | 151.00 | +4.50% | 26,002,648 |
| 2025-11-12 | 156.00 | 156.00 | 143.00 | 144.50 | -6.77% | 27,435,686 |
| 2025-11-11 | 157.50 | 159.00 | 155.00 | 155.00 | -0.32% | 5,508,665 |
| 2025-11-10 | 157.50 | 157.50 | 155.00 | 155.50 | +0.65% | 3,931,966 |
| 2025-11-07 | 155.50 | 156.50 | 153.00 | 154.50 | -1.59% | 5,032,536 |
| 2025-11-06 | 158.00 | 160.00 | 155.00 | 157.00 | -0.32% | 10,996,561 |
| 2025-11-05 | 157.00 | 157.50 | 153.00 | 157.50 | -1.87% | 9,185,842 |
| 2025-11-04 | 165.50 | 168.00 | 160.00 | 160.50 | -2.73% | 7,631,074 |
| 2025-11-03 | 162.00 | 166.00 | 160.00 | 165.00 | +1.23% | 11,684,443 |
| 2025-10-31 | 167.50 | 168.50 | 163.00 | 163.00 | -1.81% | 8,511,224 |
| 2025-10-30 | 169.00 | 169.00 | 163.50 | 166.00 | -1.78% | 8,450,194 |
| 2025-10-29 | 169.50 | 170.50 | 167.50 | 169.00 | +1.50% | 7,968,867 |
| 2025-10-28 | 171.50 | 172.00 | 166.50 | 166.50 | -2.35% | 9,314,179 |
| 2025-10-27 | 167.00 | 171.50 | 164.50 | 170.50 | +4.60% | 25,615,033 |
| 2025-10-23 | 161.00 | 164.00 | 160.00 | 163.00 | +0.62% | 12,175,252 |
| 2025-10-22 | 165.00 | 165.00 | 160.00 | 162.00 | -1.82% | 16,409,443 |
| 2025-10-21 | 152.00 | 165.00 | 151.50 | 165.00 | +10.00% | 25,002,597 |
| 2025-10-20 | 149.50 | 150.00 | 147.00 | 150.00 | +1.35% | 4,570,211 |
| 2025-10-17 | 151.50 | 152.00 | 147.00 | 148.00 | -2.31% | 9,076,007 |
| 2025-10-16 | 147.50 | 153.50 | 147.50 | 151.50 | +3.77% | 13,935,716 |
| 2025-10-15 | 148.00 | 149.50 | 145.00 | 146.00 | +0.34% | 12,492,853 |
| 2025-10-14 | 160.00 | 160.50 | 144.50 | 145.50 | -8.78% | 27,109,015 |
| 2025-10-13 | 156.00 | 161.00 | 156.00 | 159.50 | -3.92% | 19,043,093 |
| 2025-10-09 | 168.00 | 169.50 | 164.00 | 166.00 | -0.60% | 10,861,897 |
| 2025-10-08 | 165.50 | 168.00 | 163.50 | 167.00 | +0.91% | 7,417,083 |
| 2025-10-07 | 165.00 | 167.00 | 162.50 | 165.50 | +0.91% | 7,352,795 |
| 2025-10-03 | 160.00 | 164.00 | 160.00 | 164.00 | +2.50% | 11,566,804 |
| 2025-10-02 | 162.50 | 164.00 | 158.00 | 160.00 | -1.23% | 17,709,241 |
| 2025-10-01 | 165.50 | 167.00 | 161.50 | 162.00 | -2.41% | 9,450,161 |
| 2025-09-30 | 169.00 | 170.00 | 163.50 | 166.00 | +0.61% | 11,189,090 |
| 2025-09-29 | 165.00 | 165.00 | 165.00 | 165.00 | +0.00% | 0 |
| 2025-09-26 | 171.00 | 171.50 | 162.50 | 165.00 | -4.35% | 17,719,326 |
| 2025-09-25 | 170.50 | 172.50 | 168.50 | 172.50 | +2.07% | 10,381,546 |
| 2025-09-24 | 172.00 | 172.00 | 167.50 | 169.00 | -1.46% | 11,100,210 |
| 2025-09-23 | 176.50 | 178.00 | 169.50 | 171.50 | -2.00% | 22,792,308 |
| 2025-09-22 | 170.00 | 177.00 | 168.00 | 175.00 | +3.24% | 18,921,924 |
| 2025-09-19 | 169.00 | 175.00 | 168.00 | 169.50 | +0.00% | 25,837,069 |
| 2025-09-18 | 172.00 | 173.00 | 166.00 | 169.50 | -0.88% | 24,535,630 |
| 2025-09-17 | 172.50 | 175.00 | 170.00 | 171.00 | -0.87% | 19,743,633 |
| 2025-09-16 | 167.00 | 178.00 | 165.50 | 172.50 | +3.92% | 26,633,132 |
| 2025-09-15 | 171.00 | 171.00 | 163.50 | 166.00 | -1.78% | 11,892,494 |
| 2025-09-12 | 173.00 | 173.50 | 168.50 | 169.00 | +0.00% | 17,618,370 |
| 2025-09-11 | 178.00 | 179.50 | 167.50 | 169.00 | +0.30% | 30,475,453 |
| 2025-09-10 | 169.00 | 173.00 | 166.50 | 168.50 | +0.90% | 19,648,038 |
| 2025-09-09 | 169.00 | 173.00 | 166.00 | 167.00 | -0.60% | 20,143,402 |
| 2025-09-08 | 174.00 | 174.00 | 166.50 | 168.00 | -3.45% | 25,333,096 |
| 2025-09-05 | 177.50 | 178.50 | 170.00 | 174.00 | +0.00% | 25,260,405 |
| 2025-09-04 | 185.50 | 186.50 | 172.00 | 174.00 | -5.18% | 28,089,279 |
| 2025-09-03 | 186.50 | 191.00 | 180.50 | 183.50 | -0.54% | 23,485,321 |
| 2025-09-02 | 194.50 | 194.50 | 180.50 | 184.50 | -3.40% | 28,745,639 |
| 2025-09-01 | 197.00 | 201.50 | 185.00 | 191.00 | -2.80% | 38,751,895 |
| 2025-08-29 | 198.50 | 198.50 | 190.50 | 196.50 | +1.29% | 21,635,825 |
| 2025-08-28 | 190.50 | 196.50 | 190.00 | 194.00 | +1.04% | 20,138,968 |
| 2025-08-27 | 194.50 | 201.00 | 190.50 | 192.00 | -0.26% | 41,854,625 |
| 2025-08-26 | 181.00 | 194.50 | 181.00 | 192.50 | +6.65% | 50,179,343 |
| 2025-08-25 | 182.00 | 187.50 | 180.00 | 180.50 | +5.56% | 38,623,982 |
| 2025-08-22 | 168.50 | 175.00 | 167.00 | 171.00 | +1.79% | 28,864,845 |
| 2025-08-21 | 164.00 | 170.00 | 162.00 | 168.00 | +4.02% | 29,628,015 |
| 2025-08-20 | 164.00 | 167.00 | 156.50 | 161.50 | -2.42% | 25,489,372 |
| 2025-08-19 | 172.00 | 173.00 | 164.00 | 165.50 | -2.65% | 36,086,907 |
| 2025-08-18 | 161.00 | 172.50 | 160.50 | 170.00 | +5.59% | 51,363,136 |
| 2025-08-15 | 157.00 | 162.00 | 155.00 | 161.00 | +4.21% | 32,672,734 |
| 2025-08-14 | 159.00 | 162.00 | 153.00 | 154.50 | -4.04% | 45,515,174 |
| 2025-08-13 | 156.50 | 161.50 | 154.50 | 161.00 | +9.52% | 110,841,479 |
| 2025-08-12 | 142.00 | 151.00 | 139.50 | 147.00 | +3.89% | 62,950,685 |
| 2025-08-11 | 131.50 | 141.50 | 131.50 | 141.50 | +9.69% | 32,332,005 |
| 2025-08-08 | 125.00 | 132.00 | 124.50 | 129.00 | +4.03% | 22,292,127 |
| 2025-08-07 | 122.50 | 124.50 | 121.50 | 124.00 | +1.64% | 8,289,721 |
| 2025-08-06 | 121.00 | 123.00 | 120.50 | 122.00 | +0.41% | 7,103,786 |
| 2025-08-05 | 122.00 | 123.00 | 120.50 | 121.50 | -0.41% | 5,889,023 |
| 2025-08-04 | 121.00 | 123.00 | 121.00 | 122.00 | -0.41% | 6,700,280 |
| 2025-08-01 | 123.50 | 126.00 | 122.50 | 122.50 | -2.39% | 8,978,906 |
| 2025-07-31 | 124.00 | 126.00 | 123.50 | 125.50 | +1.21% | 14,644,058 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+17.62%). Worst month: Sep (-8.81%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Zhen Ding Technology Holding Ltd's (4958.TW) latest close?
473.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4958.TW's 52-week high and low?
659.00 high and 121.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Zhen Ding Technology Holding Ltd's strongest and weakest month historically?
Historically, 4958.TW's strongest calendar month has been Apr (average +17.62%) and its weakest Sep (average -8.81%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.