DingZing Advanced Materials Inc. (TPE:6585)
Taiwan
· Delayed Price · Currency is TWD 85.10
+1.30 (1.55%)
Apr 29, 2026, 1:30 PM CST
TPE:6585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 80.30 | 90.50 | 80.30 | 90.50 | 90.50 | 9.96% | 339,363 |
| Mar 20, 2026 | 82.70 | 84.00 | 82.20 | 82.30 | 82.30 | -0.96% | 66,070 |
| Mar 19, 2026 | 84.40 | 84.40 | 83.10 | 83.10 | 83.10 | -2.24% | 51,306 |
| Mar 18, 2026 | 85.10 | 85.30 | 84.40 | 85.00 | 85.00 | -0.12% | 49,246 |
| Mar 17, 2026 | 85.90 | 87.90 | 85.00 | 85.10 | 85.10 | -1.39% | 44,203 |
| Mar 16, 2026 | 86.90 | 87.00 | 84.20 | 86.30 | 86.30 | 2.62% | 49,875 |
| Mar 13, 2026 | 87.80 | 87.80 | 84.10 | 84.10 | 84.10 | -4.21% | 56,354 |
| Mar 12, 2026 | 83.10 | 88.30 | 83.10 | 87.80 | 87.80 | 4.28% | 83,560 |
| Mar 11, 2026 | 82.60 | 84.60 | 81.10 | 84.20 | 84.20 | 4.73% | 58,712 |
| Mar 10, 2026 | 82.00 | 83.00 | 79.40 | 80.40 | 80.40 | -0.37% | 119,188 |
| Mar 9, 2026 | 80.00 | 80.90 | 78.20 | 80.70 | 80.70 | -7.03% | 388,888 |
| Mar 6, 2026 | 87.30 | 87.40 | 86.70 | 86.80 | 86.80 | -0.57% | 10,381 |
| Mar 5, 2026 | 87.10 | 88.40 | 86.10 | 87.30 | 87.30 | 0.23% | 80,643 |
| Mar 4, 2026 | 89.20 | 89.20 | 84.80 | 87.10 | 87.10 | -3.76% | 132,510 |
| Mar 3, 2026 | 92.00 | 92.00 | 89.20 | 90.50 | 90.50 | -2.48% | 84,345 |
| Mar 2, 2026 | 90.50 | 92.90 | 90.00 | 92.80 | 92.80 | 1.98% | 92,692 |
| Feb 26, 2026 | 89.50 | 91.80 | 89.50 | 91.00 | 91.00 | 1.90% | 39,116 |
| Feb 25, 2026 | 88.30 | 91.00 | 88.30 | 89.30 | 89.30 | 0.79% | 101,972 |
| Feb 24, 2026 | 90.70 | 91.60 | 88.20 | 88.60 | 88.60 | -1.12% | 80,165 |
| Feb 23, 2026 | 90.20 | 90.80 | 87.80 | 89.60 | 89.60 | 2.63% | 67,869 |
| Feb 11, 2026 | 88.20 | 89.00 | 86.60 | 87.30 | 87.30 | -1.69% | 56,029 |
| Feb 10, 2026 | 89.50 | 91.40 | 88.80 | 88.80 | 88.80 | -0.78% | 40,593 |
| Feb 9, 2026 | 92.00 | 92.00 | 89.50 | 89.50 | 89.50 | -0.56% | 29,636 |
| Feb 6, 2026 | 91.80 | 91.80 | 88.40 | 90.00 | 90.00 | -1.96% | 54,019 |
| Feb 5, 2026 | 89.50 | 91.80 | 89.50 | 91.80 | 91.80 | 2.00% | 60,793 |
| Feb 4, 2026 | 88.40 | 91.50 | 88.40 | 90.00 | 90.00 | 1.81% | 37,240 |
| Feb 3, 2026 | 87.90 | 88.40 | 87.90 | 88.40 | 88.40 | 0.68% | 24,605 |
| Feb 2, 2026 | 89.80 | 89.80 | 87.20 | 87.80 | 87.80 | -2.98% | 66,742 |
| Jan 30, 2026 | 91.50 | 91.50 | 90.40 | 90.50 | 90.50 | -1.95% | 30,850 |
| Jan 29, 2026 | 92.10 | 92.80 | 91.50 | 92.30 | 92.30 | 0.22% | 41,861 |
| Jan 28, 2026 | 93.10 | 94.40 | 92.10 | 92.10 | 92.10 | -1.39% | 53,966 |
| Jan 27, 2026 | 94.80 | 94.80 | 92.80 | 93.40 | 93.40 | -0.64% | 38,548 |
| Jan 26, 2026 | 93.50 | 95.00 | 92.40 | 94.00 | 94.00 | 0.53% | 74,081 |
| Jan 23, 2026 | 92.10 | 93.50 | 91.80 | 93.50 | 93.50 | 0.43% | 100,083 |
| Jan 22, 2026 | 94.90 | 94.90 | 92.10 | 93.10 | 93.10 | -0.21% | 67,411 |
| Jan 21, 2026 | 93.30 | 94.00 | 92.50 | 93.30 | 93.30 | - | 77,773 |
| Jan 20, 2026 | 94.10 | 94.50 | 93.00 | 93.30 | 93.30 | -0.74% | 87,872 |
| Jan 19, 2026 | 95.70 | 97.80 | 94.00 | 94.00 | 94.00 | -2.08% | 227,070 |
| Jan 16, 2026 | 94.80 | 96.90 | 94.10 | 96.00 | 96.00 | 2.35% | 138,545 |
| Jan 15, 2026 | 92.00 | 96.20 | 90.40 | 93.80 | 93.80 | 1.96% | 175,525 |
| Jan 14, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.34% | 117,963 |
| Jan 13, 2026 | 90.20 | 90.50 | 88.40 | 89.90 | 89.90 | 0.90% | 142,796 |
| Jan 12, 2026 | 88.00 | 90.10 | 87.80 | 89.10 | 89.10 | 0.79% | 95,235 |
| Jan 9, 2026 | 88.60 | 89.80 | 86.20 | 88.40 | 88.40 | 2.43% | 113,843 |
| Jan 8, 2026 | 83.80 | 87.40 | 83.80 | 86.30 | 86.30 | 2.49% | 82,966 |
| Jan 7, 2026 | 85.40 | 85.40 | 83.90 | 84.20 | 84.20 | 0.84% | 51,276 |
| Jan 6, 2026 | 84.60 | 84.60 | 83.20 | 83.50 | 83.50 | -1.18% | 65,623 |
| Jan 5, 2026 | 88.00 | 88.00 | 83.60 | 84.50 | 84.50 | -4.20% | 212,679 |
| Jan 2, 2026 | 87.80 | 89.00 | 87.80 | 88.20 | 88.20 | 0.23% | 37,165 |
| Dec 31, 2025 | 87.90 | 88.20 | 87.70 | 88.00 | 88.00 | - | 21,756 |
| Dec 30, 2025 | 88.00 | 88.50 | 87.60 | 88.00 | 88.00 | -0.11% | 24,951 |
| Dec 29, 2025 | 87.30 | 88.90 | 87.30 | 88.10 | 88.10 | 0.92% | 42,064 |
| Dec 26, 2025 | 88.60 | 88.60 | 86.50 | 87.30 | 87.30 | -1.58% | 88,178 |
| Dec 24, 2025 | 90.50 | 90.50 | 88.20 | 88.70 | 88.70 | -0.34% | 16,531 |
| Dec 23, 2025 | 88.60 | 90.00 | 87.00 | 89.00 | 89.00 | -1.22% | 47,933 |
| Dec 22, 2025 | 90.00 | 90.90 | 90.00 | 90.10 | 90.10 | -0.77% | 10,441 |
| Dec 19, 2025 | 90.00 | 91.00 | 90.00 | 90.80 | 90.80 | 0.89% | 8,625 |
| Dec 18, 2025 | 88.90 | 90.00 | 88.80 | 90.00 | 90.00 | - | 36,590 |
| Dec 17, 2025 | 90.80 | 91.50 | 90.00 | 90.00 | 90.00 | -1.42% | 63,738 |
| Dec 16, 2025 | 92.20 | 92.20 | 90.20 | 91.30 | 91.30 | -1.08% | 36,900 |
| Dec 15, 2025 | 93.80 | 93.80 | 91.60 | 92.30 | 92.30 | -1.28% | 21,177 |
| Dec 12, 2025 | 90.40 | 93.50 | 90.40 | 93.50 | 93.50 | 2.86% | 27,459 |
| Dec 11, 2025 | 92.00 | 92.00 | 90.80 | 90.90 | 90.90 | -0.55% | 44,293 |
| Dec 10, 2025 | 94.80 | 94.80 | 91.40 | 91.40 | 91.40 | -1.51% | 44,334 |
| Dec 9, 2025 | 92.80 | 93.00 | 91.70 | 92.80 | 92.80 | -1.07% | 75,614 |
| Dec 8, 2025 | 92.50 | 94.00 | 92.10 | 93.80 | 93.80 | 1.85% | 87,131 |
| Dec 5, 2025 | 94.10 | 94.10 | 91.50 | 92.10 | 92.10 | -1.18% | 45,496 |
| Dec 4, 2025 | 91.40 | 93.20 | 91.40 | 93.20 | 93.20 | 2.76% | 101,113 |
| Dec 3, 2025 | 90.00 | 91.10 | 89.30 | 90.70 | 90.70 | 1.91% | 56,634 |
| Dec 2, 2025 | 91.20 | 91.20 | 89.00 | 89.00 | 89.00 | -0.34% | 56,156 |
| Dec 1, 2025 | 89.70 | 89.70 | 89.00 | 89.30 | 89.30 | -0.33% | 48,698 |
| Nov 28, 2025 | 90.00 | 91.20 | 89.60 | 89.60 | 89.60 | -0.55% | 23,929 |
| Nov 27, 2025 | 90.60 | 91.20 | 89.50 | 90.10 | 90.10 | 0.56% | 69,606 |
| Nov 26, 2025 | 89.00 | 90.90 | 89.00 | 89.60 | 89.60 | 1.24% | 85,745 |
| Nov 25, 2025 | 89.10 | 91.40 | 88.10 | 88.50 | 88.50 | 1.14% | 103,252 |