Zhen Ding Technology Holding Limited (TPE:4958)
Taiwan
· Delayed Price · Currency is TWD 147.50
+2.00 (1.37%)
At close: Dec 5, 2025
TPE:4958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,580,784 |
| Nov 24, 2025 | 141.00 | 141.00 | 135.00 | 140.50 | 140.50 | -0.35% | 26,761,822 |
| 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 |
| Oct 2, 2025 | 162.50 | 164.00 | 158.00 | 160.00 | 160.00 | -1.23% | 17,880,120 |
| Oct 1, 2025 | 165.50 | 167.00 | 161.50 | 162.00 | 162.00 | -2.41% | 9,587,080 |
| Sep 30, 2025 | 169.00 | 170.00 | 163.50 | 166.00 | 166.00 | 0.61% | 11,272,760 |
| Sep 26, 2025 | 171.00 | 171.50 | 162.50 | 165.00 | 165.00 | -4.35% | 17,719,320 |
| Sep 25, 2025 | 170.50 | 172.50 | 168.50 | 172.50 | 172.50 | 2.07% | 10,448,110 |
| Sep 24, 2025 | 172.00 | 172.00 | 167.50 | 169.00 | 169.00 | -1.46% | 11,226,240 |
| Sep 23, 2025 | 176.50 | 178.00 | 169.50 | 171.50 | 171.50 | -2.00% | 22,962,390 |
| Sep 22, 2025 | 170.00 | 177.00 | 168.00 | 175.00 | 175.00 | 3.24% | 19,092,680 |
| Sep 19, 2025 | 169.00 | 175.00 | 168.00 | 169.50 | 169.50 | - | 25,969,990 |
| Sep 18, 2025 | 172.00 | 173.00 | 166.00 | 169.50 | 169.50 | -0.88% | 24,675,800 |
| Sep 17, 2025 | 172.50 | 175.00 | 170.00 | 171.00 | 171.00 | -0.87% | 19,856,920 |
| Sep 16, 2025 | 167.00 | 178.00 | 165.50 | 172.50 | 172.50 | 3.92% | 26,863,980 |
| Sep 15, 2025 | 171.00 | 171.00 | 163.50 | 166.00 | 166.00 | -1.78% | 12,030,870 |
| Sep 12, 2025 | 173.00 | 173.50 | 168.50 | 169.00 | 169.00 | - | 17,783,880 |
| Sep 11, 2025 | 178.00 | 179.50 | 167.50 | 169.00 | 169.00 | 0.30% | 30,726,680 |
| Sep 10, 2025 | 169.00 | 173.00 | 166.50 | 168.50 | 168.50 | 0.90% | 19,869,550 |
| Sep 9, 2025 | 169.00 | 173.00 | 166.00 | 167.00 | 167.00 | -0.60% | 20,305,200 |
| Sep 8, 2025 | 174.00 | 174.00 | 166.50 | 168.00 | 168.00 | -3.45% | 25,600,450 |
| Sep 5, 2025 | 177.50 | 178.50 | 170.00 | 174.00 | 174.00 | - | 25,540,570 |
| Sep 4, 2025 | 185.50 | 186.50 | 172.00 | 174.00 | 174.00 | -5.18% | 28,462,330 |
| Sep 3, 2025 | 186.50 | 191.00 | 180.50 | 183.50 | 183.50 | -0.54% | 23,709,040 |
| Sep 2, 2025 | 194.50 | 194.50 | 180.50 | 184.50 | 184.50 | -3.40% | 29,019,090 |
| Sep 1, 2025 | 197.00 | 201.50 | 185.00 | 191.00 | 191.00 | -2.80% | 39,080,090 |
| Aug 29, 2025 | 198.50 | 198.50 | 190.50 | 196.50 | 196.50 | 1.29% | 21,843,720 |
| Aug 28, 2025 | 190.50 | 196.50 | 190.00 | 194.00 | 194.00 | 1.04% | 20,280,490 |
| Aug 27, 2025 | 194.50 | 201.00 | 190.50 | 192.00 | 192.00 | -0.26% | 42,252,110 |
| Aug 26, 2025 | 181.00 | 194.50 | 181.00 | 192.50 | 192.50 | 6.65% | 50,508,270 |
| Aug 25, 2025 | 182.00 | 187.50 | 180.00 | 180.50 | 180.50 | 5.56% | 38,902,430 |
| Aug 22, 2025 | 168.50 | 175.00 | 167.00 | 171.00 | 171.00 | 1.79% | 29,109,370 |
| Aug 21, 2025 | 164.00 | 170.00 | 162.00 | 168.00 | 168.00 | 4.02% | 29,793,350 |
| Aug 20, 2025 | 164.00 | 167.00 | 156.50 | 161.50 | 161.50 | -2.42% | 25,734,720 |
| Aug 19, 2025 | 172.00 | 173.00 | 164.00 | 165.50 | 165.50 | -2.65% | 36,411,530 |
| Aug 18, 2025 | 161.00 | 172.50 | 160.50 | 170.00 | 170.00 | 5.59% | 51,759,660 |
| Aug 15, 2025 | 157.00 | 162.00 | 155.00 | 161.00 | 161.00 | 4.21% | 32,950,920 |
| Aug 14, 2025 | 159.00 | 162.00 | 153.00 | 154.50 | 154.50 | -4.04% | 45,786,440 |
| Aug 13, 2025 | 156.50 | 161.50 | 154.50 | 161.00 | 161.00 | 9.52% | 111,293,700 |
| Aug 12, 2025 | 142.00 | 151.00 | 139.50 | 147.00 | 147.00 | 3.89% | 63,211,500 |
| Aug 11, 2025 | 131.50 | 141.50 | 131.50 | 141.50 | 141.50 | 9.69% | 32,570,650 |
| Aug 8, 2025 | 125.00 | 132.00 | 124.50 | 129.00 | 129.00 | 4.03% | 22,433,180 |
| Aug 7, 2025 | 122.50 | 124.50 | 121.50 | 124.00 | 124.00 | 1.64% | 8,343,048 |
| Aug 6, 2025 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 0.41% | 7,132,754 |
| Aug 5, 2025 | 122.00 | 123.00 | 120.50 | 121.50 | 121.50 | -0.41% | 5,946,187 |
| Aug 4, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.41% | 6,749,981 |
| Aug 1, 2025 | 123.50 | 126.00 | 122.50 | 122.50 | 122.50 | -2.39% | 8,978,906 |
| Jul 31, 2025 | 124.00 | 126.00 | 123.50 | 125.50 | 125.50 | 1.21% | 14,701,130 |
| Jul 30, 2025 | 125.00 | 127.00 | 123.50 | 124.00 | 124.00 | -2.75% | 23,583,470 |
| Jul 29, 2025 | 126.50 | 128.50 | 125.00 | 127.50 | 127.50 | 8.97% | 49,438,100 |
| Jul 28, 2025 | 117.00 | 117.50 | 115.50 | 117.00 | 117.00 | 0.86% | 2,770,190 |
| Jul 25, 2025 | 119.00 | 119.50 | 115.50 | 116.00 | 116.00 | -1.28% | 4,683,779 |
| Jul 24, 2025 | 116.00 | 118.00 | 115.00 | 117.50 | 117.50 | 1.73% | 6,416,878 |
| Jul 23, 2025 | 113.50 | 116.00 | 112.50 | 115.50 | 115.50 | 2.67% | 7,358,787 |
| Jul 22, 2025 | 114.50 | 116.00 | 112.00 | 112.50 | 112.50 | -1.75% | 6,336,348 |
| Jul 21, 2025 | 114.50 | 115.50 | 113.50 | 114.50 | 114.50 | - | 5,088,273 |
| Jul 18, 2025 | 114.50 | 114.50 | 113.50 | 114.50 | 114.50 | 0.44% | 6,220,931 |
| Jul 17, 2025 | 111.50 | 114.00 | 110.50 | 114.00 | 114.00 | 1.79% | 7,435,796 |
| Jul 16, 2025 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | -0.88% | 9,624,759 |
| Jul 15, 2025 | 108.00 | 114.00 | 107.50 | 113.00 | 113.00 | 4.15% | 12,170,450 |