Zinwell Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	18.300	18.300	17.100	17.100	17.100	3,455,128
2024-08-02	19.700	19.700	18.900	19.000	19.000	1,756,341
2024-08-01	19.700	19.900	19.650	19.750	19.750	812,593
2024-07-31	19.450	19.750	19.350	19.450	19.450	655,070
2024-07-30	19.300	19.550	18.950	19.550	19.550	1,519,888
2024-07-29	20.100	20.200	19.350	19.350	19.350	1,180,009
2024-07-26	19.700	20.100	19.300	19.850	19.850	815,299
2024-07-23	20.000	20.300	19.950	20.000	20.000	1,204,502
2024-07-22	20.550	20.650	19.800	20.150	20.150	1,885,657
2024-07-19	21.650	21.650	20.650	20.700	20.700	2,840,116
2024-07-18	21.650	22.200	21.250	21.650	21.650	1,828,953
2024-07-17	21.350	22.350	21.350	21.850	21.850	3,556,642
2024-07-16	21.300	21.650	21.200	21.250	21.250	975,045
2024-07-15	22.050	22.150	21.250	21.300	21.300	2,347,043
2024-07-12	21.450	22.150	21.350	22.000	22.000	2,558,082
2024-07-11	21.300	21.600	21.250	21.400	21.400	1,440,002
2024-07-10	21.100	21.400	20.850	21.300	21.300	1,891,181
2024-07-09	22.350	22.400	21.300	21.550	21.550	2,259,695
2024-07-08	22.500	22.900	22.100	22.150	22.150	2,939,371
2024-07-05	21.750	22.350	21.550	22.200	22.200	3,683,492
2024-07-04	21.850	21.850	21.500	21.550	21.550	1,000,602
2024-07-03	21.500	21.900	21.450	21.750	21.750	2,502,527
2024-07-02	21.000	21.500	20.900	21.400	21.400	1,846,539
2024-07-01	21.150	21.300	20.950	21.000	21.000	1,171,056
2024-06-28	20.900	21.400	20.900	21.150	21.150	1,000,245
2024-06-27	21.050	21.400	20.750	20.750	20.750	1,713,543
2024-06-26	21.350	21.600	21.100	21.150	21.150	996,025
2024-06-25	21.250	21.300	20.700	21.250	21.250	1,182,101
2024-06-24	21.350	21.650	21.100	21.100	21.100	1,909,994
2024-06-21	20.700	21.300	20.700	21.250	21.250	1,704,630
2024-06-20	20.600	20.850	20.500	20.700	20.700	918,526
2024-06-19	20.850	21.100	20.550	20.650	20.650	950,139
2024-06-18	21.250	21.250	20.650	20.850	20.850	1,124,652
2024-06-17	21.000	21.250	20.900	21.050	21.050	1,040,549
2024-06-14	20.650	21.250	20.650	20.900	20.900	1,329,252
2024-06-13	20.650	20.900	20.300	20.650	20.650	729,353
2024-06-12	20.850	20.850	20.400	20.450	20.450	647,955
2024-06-11	21.400	21.400	20.600	20.650	20.650	1,227,078
2024-06-07	20.800	21.250	20.800	21.250	21.250	1,389,583
2024-06-06	20.950	21.000	20.600	20.650	20.650	960,991
2024-06-05	21.150	21.150	20.800	20.900	20.900	734,371
2024-06-04	21.200	21.400	20.950	21.000	21.000	1,035,001
2024-06-03	21.450	21.650	21.100	21.200	21.200	1,020,389
2024-05-31	21.550	21.700	21.150	21.350	21.350	1,201,424
2024-05-30	21.600	21.950	21.250	21.250	21.250	1,550,563
2024-05-29	21.850	22.200	21.600	21.600	21.600	2,916,440
2024-05-28	21.200	21.900	21.050	21.500	21.500	3,414,430
2024-05-27	20.750	21.250	20.750	21.000	21.000	2,393,245
2024-05-24	20.200	21.000	20.100	20.550	20.550	2,173,743
2024-05-23	20.600	20.600	20.250	20.350	20.350	832,632
2024-05-22	20.500	20.700	20.500	20.600	20.600	1,078,283
2024-05-21	20.350	20.450	20.100	20.450	20.450	823,001
2024-05-20	20.250	20.500	20.200	20.350	20.350	965,017
2024-05-17	20.250	20.300	20.100	20.250	20.250	654,102
2024-05-16	20.150	20.300	19.950	20.250	20.250	1,131,465
2024-05-15	20.000	20.150	19.900	19.950	19.950	1,182,948
2024-05-14	20.400	20.550	19.950	19.950	19.950	1,617,482
2024-05-13	19.900	20.800	19.900	20.450	20.450	3,868,151
2024-05-10	19.900	19.900	19.550	19.600	19.600	893,321
2024-05-09	20.100	20.300	19.900	19.900	19.900	546,316

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-01	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.