Zhen Ding Technology Holding Limited (TPE:4958)
Taiwan
· Delayed Price · Currency is TWD 166.50
+4.00 (2.46%)
Mar 10, 2026, 12:40 PM CST
TPE:4958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 168.50 | 170.50 | 164.00 | 167.00 | - | 2.77% | 10,067,005 |
| Mar 9, 2026 | 157.50 | 163.00 | 157.50 | 162.50 | 162.50 | -7.14% | 20,587,810 |
| Mar 6, 2026 | 175.50 | 179.00 | 172.50 | 175.00 | 175.00 | -1.41% | 10,388,310 |
| Mar 5, 2026 | 188.50 | 189.00 | 174.00 | 177.50 | 177.50 | -0.84% | 27,638,030 |
| Mar 4, 2026 | 187.00 | 189.00 | 177.00 | 179.00 | 179.00 | -7.25% | 19,019,294 |
| Mar 3, 2026 | 198.00 | 205.00 | 191.50 | 193.00 | 193.00 | -2.28% | 22,233,800 |
| Mar 2, 2026 | 198.50 | 206.50 | 196.00 | 197.50 | 197.50 | -5.50% | 25,486,359 |
| Feb 26, 2026 | 207.50 | 213.50 | 204.00 | 209.00 | 209.00 | 1.70% | 35,951,750 |
| Feb 25, 2026 | 212.00 | 212.00 | 201.00 | 205.50 | 205.50 | -2.84% | 36,986,110 |
| Feb 24, 2026 | 200.50 | 214.00 | 200.00 | 211.50 | 211.50 | 8.18% | 42,932,490 |
| Feb 23, 2026 | 185.00 | 195.50 | 183.50 | 195.50 | 195.50 | 9.83% | 31,611,220 |
| Feb 11, 2026 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | -1.11% | 9,544,112 |
| Feb 10, 2026 | 182.00 | 183.00 | 177.00 | 180.00 | 180.00 | -1.10% | 18,117,378 |
| Feb 9, 2026 | 188.00 | 190.00 | 181.00 | 182.00 | 182.00 | - | 31,886,179 |
| Feb 6, 2026 | 184.50 | 187.00 | 176.00 | 182.00 | 182.00 | -4.21% | 31,572,040 |
| Feb 5, 2026 | 198.50 | 204.00 | 189.00 | 190.00 | 190.00 | -4.52% | 50,739,545 |
| Feb 4, 2026 | 181.50 | 199.00 | 181.50 | 199.00 | 199.00 | 9.94% | 59,496,030 |
| Feb 3, 2026 | 191.50 | 195.00 | 173.00 | 181.00 | 181.00 | -1.36% | 58,070,220 |
| Feb 2, 2026 | 195.50 | 197.50 | 176.50 | 183.50 | 183.50 | -6.14% | 63,369,486 |
| Jan 30, 2026 | 176.00 | 195.50 | 173.50 | 195.50 | 195.50 | 9.83% | 59,065,618 |
| Jan 29, 2026 | 177.00 | 188.00 | 172.50 | 178.00 | 178.00 | 0.85% | 39,118,368 |
| Jan 28, 2026 | 168.50 | 181.00 | 166.50 | 176.50 | 176.50 | 6.97% | 32,429,198 |
| Jan 27, 2026 | 165.00 | 170.50 | 163.50 | 165.00 | 165.00 | 0.30% | 9,553,655 |
| Jan 26, 2026 | 170.00 | 170.00 | 164.50 | 164.50 | 164.50 | -3.52% | 8,266,005 |
| Jan 23, 2026 | 167.00 | 176.00 | 166.50 | 170.50 | 170.50 | 3.65% | 23,899,190 |
| Jan 22, 2026 | 163.00 | 168.00 | 163.00 | 164.50 | 164.50 | 3.13% | 10,523,030 |
| Jan 21, 2026 | 162.50 | 164.50 | 158.50 | 159.50 | 159.50 | -3.04% | 16,380,025 |
| Jan 20, 2026 | 170.00 | 170.00 | 163.00 | 164.50 | 164.50 | -3.52% | 23,134,241 |
| Jan 19, 2026 | 180.00 | 181.50 | 169.50 | 170.50 | 170.50 | -2.01% | 28,838,030 |
| Jan 16, 2026 | 170.00 | 179.50 | 167.00 | 174.00 | 174.00 | 3.88% | 42,887,100 |
| Jan 15, 2026 | 169.00 | 174.00 | 163.00 | 167.50 | 167.50 | -0.59% | 26,861,720 |
| Jan 14, 2026 | 172.00 | 176.50 | 167.00 | 168.50 | 168.50 | 2.74% | 33,927,050 |
| Jan 13, 2026 | 165.00 | 174.00 | 162.50 | 164.00 | 164.00 | 3.47% | 47,473,020 |
| Jan 12, 2026 | 145.50 | 158.50 | 145.50 | 158.50 | 158.50 | 9.69% | 20,185,650 |
| Jan 9, 2026 | 143.50 | 145.50 | 140.50 | 144.50 | 144.50 | 1.05% | 5,323,242 |
| Jan 8, 2026 | 149.50 | 150.00 | 142.50 | 143.00 | 143.00 | -3.70% | 6,010,325 |
| Jan 7, 2026 | 148.00 | 149.50 | 146.00 | 148.50 | 148.50 | 2.06% | 10,889,210 |
| Jan 6, 2026 | 141.50 | 145.50 | 141.50 | 145.50 | 145.50 | 3.56% | 6,094,746 |
| Jan 5, 2026 | 142.00 | 144.00 | 138.00 | 140.50 | 140.50 | - | 11,987,580 |
| Jan 2, 2026 | 142.50 | 142.50 | 138.50 | 140.50 | 140.50 | -1.06% | 7,556,164 |
| Dec 31, 2025 | 142.00 | 143.50 | 141.00 | 142.00 | 142.00 | 0.71% | 3,541,925 |
| Dec 30, 2025 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 6,585,862 |
| Dec 29, 2025 | 145.50 | 145.50 | 142.50 | 143.00 | 143.00 | -1.04% | 4,298,689 |
| Dec 26, 2025 | 145.50 | 146.50 | 143.00 | 144.50 | 144.50 | -0.69% | 10,926,160 |
| Dec 24, 2025 | 144.50 | 146.50 | 144.00 | 145.50 | 145.50 | 1.04% | 10,535,960 |
| Dec 23, 2025 | 145.50 | 147.50 | 143.50 | 144.00 | 144.00 | - | 11,627,420 |
| Dec 22, 2025 | 141.50 | 147.00 | 141.50 | 144.00 | 144.00 | 3.60% | 14,708,520 |
| Dec 19, 2025 | 140.00 | 140.50 | 137.50 | 139.00 | 139.00 | 0.36% | 14,933,330 |
| Dec 18, 2025 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | -1.07% | 4,007,634 |
| Dec 17, 2025 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1.82% | 5,980,645 |
| Dec 16, 2025 | 139.50 | 140.00 | 135.00 | 137.50 | 137.50 | -2.48% | 7,017,328 |
| Dec 15, 2025 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | -1.40% | 6,725,513 |
| Dec 12, 2025 | 147.50 | 147.50 | 142.00 | 143.00 | 143.00 | -2.05% | 5,593,990 |
| Dec 11, 2025 | 147.50 | 149.50 | 145.00 | 146.00 | 146.00 | -0.34% | 8,123,919 |
| Dec 10, 2025 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | -0.68% | 7,492,428 |
| Dec 9, 2025 | 146.00 | 150.00 | 145.00 | 147.50 | 147.50 | 0.34% | 9,060,645 |
| Dec 8, 2025 | 145.50 | 148.50 | 144.50 | 147.00 | 147.00 | -0.34% | 7,497,998 |
| Dec 5, 2025 | 145.00 | 149.00 | 143.50 | 147.50 | 147.50 | 1.37% | 7,291,142 |
| Dec 4, 2025 | 146.00 | 147.50 | 143.50 | 145.50 | 145.50 | 0.69% | 4,509,189 |
| Dec 3, 2025 | 145.00 | 147.00 | 144.00 | 144.50 | 144.50 | -1.03% | 4,843,628 |
| Dec 2, 2025 | 148.50 | 149.00 | 145.00 | 146.00 | 146.00 | -1.02% | 5,069,790 |
| Dec 1, 2025 | 147.00 | 151.50 | 145.00 | 147.50 | 147.50 | 1.37% | 9,615,583 |
| Nov 28, 2025 | 144.00 | 146.50 | 141.50 | 145.50 | 145.50 | 1.75% | 6,263,471 |
| Nov 27, 2025 | 141.50 | 144.50 | 140.50 | 143.00 | 143.00 | 2.14% | 7,695,250 |
| Nov 26, 2025 | 138.50 | 141.00 | 137.00 | 140.00 | 140.00 | 1.08% | 9,224,418 |
| Nov 25, 2025 | 141.00 | 142.00 | 138.00 | 138.50 | 138.50 | -1.42% | 12,580,780 |
| Nov 24, 2025 | 141.00 | 141.00 | 135.00 | 140.50 | 140.50 | -0.35% | 26,761,820 |
| Nov 21, 2025 | 136.00 | 144.00 | 135.50 | 141.00 | 141.00 | - | 20,267,120 |
| Nov 20, 2025 | 140.00 | 143.50 | 139.00 | 141.00 | 141.00 | 3.68% | 20,544,140 |
| Nov 19, 2025 | 138.50 | 139.00 | 135.50 | 136.00 | 136.00 | -1.81% | 20,363,330 |
| Nov 18, 2025 | 140.50 | 145.00 | 138.50 | 138.50 | 138.50 | -2.46% | 19,057,840 |
| Nov 17, 2025 | 142.50 | 145.00 | 140.00 | 142.00 | 142.00 | 0.35% | 14,040,460 |
| Nov 14, 2025 | 147.50 | 149.00 | 140.50 | 141.50 | 141.50 | -6.29% | 15,491,010 |
| Nov 13, 2025 | 144.50 | 154.00 | 144.00 | 151.00 | 151.00 | 4.50% | 26,165,140 |
| Nov 12, 2025 | 156.00 | 156.00 | 143.00 | 144.50 | 144.50 | -6.77% | 28,005,690 |
| Nov 11, 2025 | 157.50 | 159.00 | 155.00 | 155.00 | 155.00 | -0.32% | 5,563,565 |
| Nov 10, 2025 | 157.50 | 157.50 | 155.00 | 155.50 | 155.50 | 0.65% | 3,960,374 |
| Nov 7, 2025 | 155.50 | 156.50 | 153.00 | 154.50 | 154.50 | -1.59% | 5,089,792 |
| Nov 6, 2025 | 158.00 | 160.00 | 155.00 | 157.00 | 157.00 | -0.32% | 11,084,030 |
| Nov 5, 2025 | 157.00 | 157.50 | 153.00 | 157.50 | 157.50 | -1.87% | 9,314,684 |
| Nov 4, 2025 | 165.50 | 168.00 | 160.00 | 160.50 | 160.50 | -2.73% | 7,738,898 |
| Nov 3, 2025 | 162.00 | 166.00 | 160.00 | 165.00 | 165.00 | 1.23% | 11,778,510 |
| Oct 31, 2025 | 167.50 | 168.50 | 163.00 | 163.00 | 163.00 | -1.81% | 8,611,584 |
| Oct 30, 2025 | 169.00 | 169.00 | 163.50 | 166.00 | 166.00 | -1.78% | 8,566,706 |
| Oct 29, 2025 | 169.50 | 170.50 | 167.50 | 169.00 | 169.00 | 1.50% | 8,052,546 |
| Oct 28, 2025 | 171.50 | 172.00 | 166.50 | 166.50 | 166.50 | -2.35% | 9,446,938 |
| Oct 27, 2025 | 167.00 | 171.50 | 164.50 | 170.50 | 170.50 | 4.60% | 25,806,810 |
| Oct 23, 2025 | 161.00 | 164.00 | 160.00 | 163.00 | 163.00 | 0.62% | 12,267,630 |
| Oct 22, 2025 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.82% | 16,554,560 |
| Oct 21, 2025 | 152.00 | 165.00 | 151.50 | 165.00 | 165.00 | 10.00% | 25,228,870 |
| Oct 20, 2025 | 149.50 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 4,627,503 |
| Oct 17, 2025 | 151.50 | 152.00 | 147.00 | 148.00 | 148.00 | -2.31% | 9,217,677 |
| Oct 16, 2025 | 147.50 | 153.50 | 147.50 | 151.50 | 151.50 | 3.77% | 14,029,870 |
| Oct 15, 2025 | 148.00 | 149.50 | 145.00 | 146.00 | 146.00 | 0.34% | 12,598,250 |
| Oct 14, 2025 | 160.00 | 160.50 | 144.50 | 145.50 | 145.50 | -8.78% | 27,543,220 |
| Oct 13, 2025 | 156.00 | 161.00 | 156.00 | 159.50 | 159.50 | -3.92% | 19,199,840 |
| Oct 9, 2025 | 168.00 | 169.50 | 164.00 | 166.00 | 166.00 | -0.60% | 10,944,130 |
| Oct 8, 2025 | 165.50 | 168.00 | 163.50 | 167.00 | 167.00 | 0.91% | 7,476,512 |
| Oct 7, 2025 | 165.00 | 167.00 | 162.50 | 165.50 | 165.50 | 0.91% | 7,418,570 |
| Oct 3, 2025 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 2.50% | 11,641,480 |