Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	21.550	21.600	21.250	21.300	21.300	1,180,349
2024-01-29	21.400	21.550	21.250	21.550	21.550	878,118
2024-01-26	21.650	21.750	21.350	21.400	21.400	975,190
2024-01-25	22.400	22.400	21.650	21.650	21.650	1,788,003
2024-01-24	22.300	22.350	22.000	22.150	22.150	1,263,209
2024-01-23	22.400	22.400	22.000	22.100	22.100	1,381,579
2024-01-22	21.900	22.600	21.900	22.200	22.200	3,036,310
2024-01-19	22.500	22.550	21.650	21.700	21.700	3,907,101
2024-01-18	21.950	23.300	21.650	22.100	22.100	13,518,141
2024-01-17	21.800	22.100	21.450	21.500	21.500	2,155,004
2024-01-16	21.500	21.800	21.350	21.750	21.750	1,159,253
2024-01-15	21.200	21.650	21.200	21.600	21.600	800,541
2024-01-12	21.500	21.550	21.200	21.200	21.200	707,050
2024-01-11	21.150	21.650	21.150	21.500	21.500	1,118,500
2024-01-10	21.200	21.350	21.000	21.100	21.100	1,340,276
2024-01-09	21.550	21.650	21.100	21.200	21.200	1,429,026
2024-01-08	21.600	21.650	21.400	21.450	21.450	846,001
2024-01-05	21.350	21.650	21.350	21.500	21.500	882,281
2024-01-04	21.650	21.800	21.300	21.350	21.350	2,195,639
2024-01-03	21.950	21.950	21.600	21.650	21.650	1,130,100
2024-01-02	21.950	22.150	21.900	22.000	22.000	762,020
2023-12-29	22.150	22.150	21.800	22.000	22.000	1,067,034
2023-12-28	22.000	22.150	21.850	22.000	22.000	1,166,284
2023-12-27	22.100	22.150	21.900	21.950	21.950	1,235,146
2023-12-26	21.600	22.000	21.600	21.900	21.900	1,048,142
2023-12-25	21.950	22.000	21.550	21.600	21.600	1,600,003
2023-12-22	22.100	22.200	21.850	21.900	21.900	1,261,641
2023-12-21	21.900	22.150	21.800	21.950	21.950	1,254,183
2023-12-20	22.200	22.400	22.050	22.150	22.150	1,201,900
2023-12-19	22.350	22.450	21.800	22.000	22.000	2,758,574
2023-12-18	22.600	22.750	22.350	22.350	22.350	1,309,189
2023-12-15	22.900	22.950	22.500	22.500	22.500	1,642,179
2023-12-14	22.900	23.150	22.500	22.500	22.500	3,256,287
2023-12-13	22.350	23.100	22.250	22.800	22.800	4,942,038
2023-12-12	22.450	22.550	22.200	22.200	22.200	2,019,450
2023-12-11	22.200	22.550	22.150	22.300	22.300	1,514,561
2023-12-08	22.650	22.850	22.300	22.300	22.300	3,004,564
2023-12-07	22.800	23.250	22.600	22.650	22.650	2,930,216
2023-12-06	23.400	23.450	22.800	22.800	22.800	4,073,501
2023-12-05	23.600	23.600	22.900	23.400	23.400	2,996,598
2023-12-04	23.850	24.150	23.550	23.550	23.550	2,889,059
2023-12-01	23.750	24.050	23.550	23.700	23.700	2,667,528
2023-11-30	23.750	23.900	23.300	23.600	23.600	2,856,280
2023-11-29	23.350	24.200	23.300	23.850	23.850	5,676,550
2023-11-28	23.100	23.500	22.900	23.350	23.350	1,778,053
2023-11-27	23.350	23.850	22.950	23.000	23.000	2,881,671
2023-11-24	23.450	23.550	22.950	23.250	23.250	2,678,103
2023-11-23	24.150	24.150	23.300	23.400	23.400	4,041,794
2023-11-22	24.050	24.200	23.800	23.900	23.900	2,857,111
2023-11-21	24.100	24.350	23.750	23.900	23.900	4,855,661
2023-11-20	23.700	24.300	23.700	24.050	24.050	5,333,336
2023-11-17	23.550	24.000	23.550	23.700	23.700	4,418,206
2023-11-16	23.300	23.950	23.200	23.650	23.650	4,968,281
2023-11-15	23.300	23.700	23.000	23.200	23.200	7,558,250
2023-11-14	22.300	23.650	22.300	23.100	23.100	9,557,653
2023-11-13	21.800	22.650	21.700	22.300	22.300	5,018,224
2023-11-10	21.950	22.050	21.500	21.650	21.650	3,524,202
2023-11-09	22.800	22.800	22.050	22.050	22.050	3,721,150
2023-11-08	23.050	23.200	22.450	22.600	22.600	5,911,380
2023-11-07	23.550	23.600	22.850	22.850	22.850	4,224,154

← NewerPage 12 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.