Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	23.100	23.600	22.950	23.300	23.300	5,043,190
2023-11-03	23.200	23.550	22.750	22.850	22.850	5,531,106
2023-11-02	23.400	23.750	23.050	23.050	23.050	10,686,151
2023-11-01	23.900	23.950	22.600	22.900	22.900	12,759,280
2023-10-31	25.000	25.200	23.450	23.800	23.800	20,260,020
2023-10-30	25.500	26.150	24.400	24.750	24.750	56,231,235
2023-10-27	22.450	24.300	22.300	24.300	24.300	14,743,520
2023-10-26	22.150	23.000	21.750	22.100	22.100	12,049,341
2023-10-25	22.000	22.600	21.800	22.100	22.100	5,268,911
2023-10-24	21.200	21.750	20.950	21.600	21.600	2,520,741
2023-10-23	21.000	21.700	20.950	21.250	21.250	1,806,231
2023-10-20	21.500	21.500	20.850	21.100	21.100	2,239,324
2023-10-19	21.350	21.600	21.250	21.350	21.350	2,009,449
2023-10-18	21.650	21.900	21.100	21.350	21.350	4,906,598
2023-10-17	22.350	22.350	21.750	21.750	21.750	3,391,747
2023-10-16	22.500	22.500	21.900	22.100	22.100	3,315,545
2023-10-13	22.900	23.450	22.500	22.550	22.550	3,783,067
2023-10-12	22.800	23.150	22.800	22.900	22.900	3,095,656
2023-10-11	23.500	23.500	22.500	22.500	22.500	4,869,270
2023-10-06	23.350	23.700	23.100	23.300	23.300	2,821,151
2023-10-05	23.550	23.750	23.250	23.250	23.250	3,532,371
2023-10-04	23.400	23.700	23.200	23.350	23.350	3,335,131
2023-10-03	24.400	24.600	23.800	23.800	23.800	4,465,707
2023-10-02	24.550	24.750	24.150	24.350	24.350	4,763,202
2023-09-28	24.400	24.600	24.100	24.200	24.200	3,139,762
2023-09-27	24.400	24.450	23.950	24.300	24.300	4,127,400
2023-09-26	24.550	25.100	24.300	24.450	24.450	7,550,540
2023-09-25	24.250	25.050	24.250	24.450	24.450	6,255,129
2023-09-22	24.100	24.800	24.050	24.150	24.150	6,221,601
2023-09-21	25.200	25.600	24.400	24.500	24.500	7,938,555
2023-09-20	25.800	26.200	25.100	25.350	25.350	8,420,175
2023-09-19	26.800	27.400	25.850	26.000	26.000	10,023,750
2023-09-18	26.400	27.450	26.200	26.800	26.800	9,089,446
2023-09-15	27.300	27.450	26.650	26.650	26.650	9,063,797
2023-09-14	27.450	28.000	27.200	27.300	27.300	14,909,480
2023-09-13	27.800	27.800	26.650	26.800	26.800	11,930,262
2023-09-12	27.850	28.150	27.050	27.550	27.550	12,744,015
2023-09-11	28.000	28.600	27.150	27.600	27.600	18,099,315
2023-09-08	29.150	29.250	28.000	28.250	28.250	23,833,908
2023-09-07	29.500	31.300	28.900	29.050	29.050	62,040,585
2023-09-06	29.400	30.200	28.800	29.400	29.400	23,891,330
2023-09-05	28.850	29.650	28.650	29.400	29.400	21,394,388
2023-09-04	29.500	30.400	28.250	29.250	29.250	48,804,900
2023-09-01	29.200	30.550	29.100	29.350	29.350	81,403,932
2023-08-31	26.200	28.900	26.200	28.900	28.900	61,370,164
2023-08-30	24.850	26.900	24.700	26.300	26.300	35,163,246
2023-08-29	24.200	25.050	23.900	24.800	24.800	19,793,109
2023-08-28	27.100	27.200	24.100	24.200	24.200	40,401,655
2023-08-25	25.100	25.950	24.400	25.400	25.400	79,498,312
2023-08-24	24.000	25.100	24.000	25.100	25.100	24,039,995
2023-08-23	21.200	22.850	21.150	22.850	22.850	21,753,836
2023-08-22	21.000	21.200	20.800	20.800	20.800	3,027,948
2023-08-21	20.200	21.100	20.200	20.800	20.800	2,910,372
2023-08-18	20.000	20.350	20.000	20.100	20.100	1,273,368
2023-08-17	19.350	20.100	19.350	20.050	20.050	850,751
2023-08-16	19.250	19.650	19.250	19.500	19.500	569,002
2023-08-15	19.200	19.650	19.200	19.600	19.600	837,081
2023-08-14	19.650	19.650	19.000	19.100	19.100	1,136,101
2023-08-11	19.550	19.600	19.350	19.500	19.500	510,014
2023-08-10	19.700	19.800	19.150	19.350	19.350	1,093,210

← NewerPage 13 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.