Zhen Ding Technology Holding Limited (TPE:4958)
Taiwan
· Delayed Price · Currency is TWD 383.00
-11.00 (-2.79%)
Apr 29, 2026, 1:30 PM CST
TPE:4958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 393.50 | 396.00 | 381.00 | 386.00 | - | -2.03% | 43,612,212 |
| Apr 28, 2026 | 362.00 | 394.00 | 354.00 | 394.00 | 394.00 | 9.90% | 75,673,830 |
| Apr 27, 2026 | 377.50 | 378.50 | 331.00 | 358.50 | 358.50 | 3.17% | 96,650,510 |
| Apr 24, 2026 | 332.50 | 357.50 | 332.50 | 347.50 | 347.50 | 6.92% | 102,064,200 |
| Apr 23, 2026 | 325.00 | 346.50 | 311.00 | 325.00 | 325.00 | 3.17% | 112,640,600 |
| Apr 22, 2026 | 320.00 | 324.50 | 312.00 | 315.00 | 315.00 | - | 42,086,810 |
| Apr 21, 2026 | 323.50 | 325.50 | 303.50 | 315.00 | 315.00 | 1.61% | 77,764,340 |
| Apr 20, 2026 | 292.50 | 310.00 | 288.00 | 310.00 | 310.00 | 9.93% | 46,997,770 |
| Apr 17, 2026 | 260.00 | 282.00 | 258.00 | 282.00 | 282.00 | 9.94% | 42,780,440 |
| Apr 16, 2026 | 255.50 | 260.00 | 252.00 | 256.50 | 256.50 | 1.99% | 23,091,970 |
| Apr 15, 2026 | 253.50 | 259.50 | 247.00 | 251.50 | 251.50 | - | 23,351,170 |
| Apr 14, 2026 | 261.00 | 265.00 | 248.00 | 251.50 | 251.50 | -2.33% | 27,052,650 |
| Apr 13, 2026 | 265.00 | 269.00 | 256.50 | 257.50 | 257.50 | -2.83% | 26,294,410 |
| Apr 10, 2026 | 271.00 | 271.00 | 258.50 | 265.00 | 265.00 | 0.57% | 33,833,630 |
| Apr 9, 2026 | 250.50 | 271.00 | 250.00 | 263.50 | 263.50 | 6.46% | 51,408,400 |
| Apr 8, 2026 | 247.50 | 247.50 | 239.00 | 247.50 | 247.50 | 10.00% | 28,634,570 |
| Apr 7, 2026 | 219.00 | 232.50 | 219.00 | 225.00 | 225.00 | 5.39% | 37,543,180 |
| Apr 2, 2026 | 230.00 | 237.00 | 213.00 | 213.50 | 213.50 | -2.73% | 39,861,020 |
| Apr 1, 2026 | 219.00 | 222.00 | 215.00 | 219.50 | 219.50 | 6.30% | 26,619,850 |
| Mar 31, 2026 | 220.50 | 221.50 | 204.50 | 206.50 | 206.50 | -8.83% | 43,140,380 |
| Mar 30, 2026 | 225.50 | 229.50 | 215.00 | 226.50 | 226.50 | -1.52% | 33,063,140 |
| Mar 27, 2026 | 214.00 | 234.50 | 210.00 | 230.00 | 230.00 | 5.26% | 55,191,450 |
| Mar 26, 2026 | 210.50 | 225.00 | 207.00 | 218.50 | 218.50 | 5.30% | 42,853,090 |
| Mar 25, 2026 | 204.00 | 214.00 | 204.00 | 207.50 | 207.50 | 5.33% | 22,213,580 |
| Mar 24, 2026 | 207.00 | 208.50 | 190.00 | 197.00 | 197.00 | -1.99% | 21,274,800 |
| Mar 23, 2026 | 200.50 | 207.50 | 197.50 | 201.00 | 201.00 | -4.06% | 21,316,240 |
| Mar 20, 2026 | 216.00 | 218.00 | 203.50 | 209.50 | 209.50 | - | 31,567,000 |
| Mar 19, 2026 | 203.50 | 219.50 | 203.00 | 209.50 | 209.50 | 1.21% | 37,872,380 |
| Mar 18, 2026 | 202.50 | 209.00 | 198.00 | 207.00 | 207.00 | 4.55% | 33,481,160 |
| Mar 17, 2026 | 200.00 | 205.00 | 195.00 | 198.00 | 198.00 | 0.76% | 31,973,320 |
| Mar 16, 2026 | 195.00 | 202.00 | 184.50 | 196.50 | 196.50 | 4.24% | 46,519,520 |
| Mar 13, 2026 | 169.50 | 188.50 | 168.50 | 188.50 | 188.50 | 9.91% | 24,900,750 |
| Mar 12, 2026 | 172.50 | 178.00 | 170.50 | 171.50 | 171.50 | -1.72% | 7,439,938 |
| Mar 11, 2026 | 170.00 | 175.50 | 170.00 | 174.50 | 174.50 | 3.87% | 11,168,510 |
| Mar 10, 2026 | 168.50 | 170.50 | 164.00 | 168.00 | 168.00 | 3.38% | 14,431,830 |
| 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 |