Zinwell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 41.000 | 42.250 | 40.100 | 40.200 | 40.200 | 3,823,024 |
| 2026-07-23 | 42.350 | 43.000 | 40.900 | 41.550 | 41.550 | 3,623,239 |
| 2026-07-22 | 42.000 | 44.300 | 42.000 | 42.300 | 42.300 | 3,991,047 |
| 2026-07-21 | 41.250 | 41.950 | 40.800 | 41.250 | 41.250 | 4,660,633 |
| 2026-07-20 | 44.000 | 44.050 | 40.000 | 40.950 | 40.950 | 6,283,211 |
| 2026-07-17 | 45.850 | 45.900 | 43.200 | 43.400 | 43.400 | 6,383,240 |
| 2026-07-16 | 49.000 | 49.600 | 47.050 | 47.300 | 47.300 | 4,596,498 |
| 2026-07-15 | 48.000 | 50.400 | 47.600 | 49.400 | 49.400 | 7,933,587 |
| 2026-07-14 | 49.500 | 50.000 | 45.250 | 47.300 | 47.300 | 7,446,281 |
| 2026-07-13 | 50.500 | 51.200 | 49.000 | 49.550 | 49.550 | 5,831,773 |
| 2026-07-10 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 0 |
| 2026-07-09 | 51.000 | 52.200 | 49.900 | 49.900 | 49.900 | 4,890,993 |
| 2026-07-08 | 50.400 | 50.700 | 49.000 | 50.200 | 50.200 | 4,876,775 |
| 2026-07-07 | 53.700 | 54.000 | 49.800 | 50.000 | 50.000 | 6,041,431 |
| 2026-07-06 | 54.200 | 55.000 | 52.600 | 53.100 | 53.100 | 4,615,957 |
| 2026-07-03 | 52.300 | 54.100 | 52.000 | 53.600 | 53.600 | 5,328,343 |
| 2026-07-02 | 52.100 | 52.900 | 51.400 | 52.300 | 52.300 | 5,699,122 |
| 2026-07-01 | 56.100 | 56.300 | 52.200 | 52.500 | 52.500 | 7,752,428 |
| 2026-06-30 | 54.400 | 55.800 | 53.700 | 55.700 | 55.700 | 6,375,117 |
| 2026-06-29 | 52.500 | 54.900 | 52.300 | 53.300 | 53.300 | 7,272,046 |
| 2026-06-26 | 57.000 | 58.000 | 52.100 | 52.200 | 52.200 | 10,808,067 |
| 2026-06-25 | 59.200 | 59.300 | 57.000 | 57.000 | 57.000 | 6,177,293 |
| 2026-06-24 | 56.800 | 61.100 | 56.300 | 58.800 | 58.800 | 12,468,740 |
| 2026-06-23 | 60.600 | 60.800 | 56.900 | 57.400 | 57.400 | 13,951,099 |
| 2026-06-22 | 61.800 | 62.000 | 60.200 | 60.600 | 60.600 | 10,453,517 |
| 2026-06-18 | 63.000 | 63.000 | 61.700 | 61.700 | 61.700 | 8,229,456 |
| 2026-06-17 | 60.000 | 63.300 | 59.300 | 63.000 | 63.000 | 16,677,012 |
| 2026-06-16 | 64.200 | 65.000 | 60.200 | 60.500 | 60.500 | 13,463,555 |
| 2026-06-15 | 65.800 | 66.600 | 63.500 | 63.700 | 63.700 | 11,890,385 |
| 2026-06-12 | 68.200 | 68.900 | 64.400 | 64.800 | 64.800 | 15,216,926 |
| 2026-06-11 | 64.100 | 67.000 | 63.400 | 64.800 | 64.800 | 17,005,562 |
| 2026-06-10 | 66.000 | 69.700 | 63.400 | 63.400 | 63.400 | 19,151,770 |
| 2026-06-09 | 64.600 | 69.000 | 63.800 | 68.000 | 68.000 | 14,087,407 |
| 2026-06-08 | 60.800 | 64.000 | 60.800 | 63.200 | 63.200 | 10,148,188 |
| 2026-06-05 | 65.000 | 69.600 | 65.000 | 67.500 | 67.500 | 24,964,767 |
| 2026-06-04 | 68.300 | 68.500 | 65.800 | 65.800 | 65.800 | 13,783,385 |
| 2026-06-03 | 70.400 | 71.000 | 69.100 | 69.200 | 69.200 | 11,783,617 |
| 2026-06-02 | 72.800 | 73.800 | 69.100 | 69.900 | 69.900 | 15,042,560 |
| 2026-06-01 | 74.600 | 74.800 | 72.500 | 72.600 | 72.600 | 21,617,269 |
| 2026-05-29 | 72.500 | 74.900 | 71.300 | 74.200 | 74.200 | 26,317,162 |
| 2026-05-28 | 74.800 | 77.600 | 70.300 | 71.800 | 71.800 | 38,611,046 |
| 2026-05-27 | 75.800 | 76.200 | 73.000 | 74.100 | 74.100 | 24,731,129 |
| 2026-05-26 | 77.600 | 77.800 | 73.600 | 74.600 | 74.600 | 30,309,741 |
| 2026-05-25 | 74.700 | 78.600 | 74.000 | 76.700 | 76.700 | 69,773,191 |
| 2026-05-22 | 70.300 | 73.500 | 70.100 | 73.000 | 73.000 | 36,618,541 |
| 2026-05-21 | 71.400 | 72.200 | 69.900 | 70.000 | 70.000 | 24,275,383 |
| 2026-05-20 | 72.600 | 75.200 | 69.500 | 70.600 | 70.600 | 42,645,135 |
| 2026-05-19 | 73.500 | 76.900 | 70.600 | 72.400 | 72.400 | 85,555,637 |
| 2026-05-18 | 66.700 | 74.100 | 66.300 | 73.000 | 73.000 | 66,594,200 |
| 2026-05-15 | 70.800 | 71.600 | 66.500 | 68.300 | 68.300 | 42,458,872 |
| 2026-05-14 | 67.600 | 73.900 | 67.200 | 70.700 | 70.700 | 67,074,488 |
| 2026-05-13 | 68.000 | 69.800 | 66.500 | 67.200 | 67.200 | 31,439,499 |
| 2026-05-12 | 67.600 | 69.700 | 67.100 | 67.700 | 67.700 | 21,139,177 |
| 2026-05-11 | 68.500 | 70.600 | 66.800 | 67.600 | 67.600 | 26,105,464 |
| 2026-05-08 | 67.700 | 71.200 | 66.000 | 68.600 | 68.600 | 39,205,209 |
| 2026-05-07 | 66.900 | 71.300 | 66.400 | 67.700 | 67.700 | 39,458,795 |
| 2026-05-06 | 69.000 | 69.400 | 64.700 | 66.700 | 66.700 | 33,535,484 |
| 2026-05-05 | 65.800 | 69.500 | 65.000 | 68.700 | 68.700 | 69,921,134 |
| 2026-05-04 | 59.500 | 64.500 | 58.100 | 64.500 | 64.500 | 23,737,917 |
| 2026-04-30 | 60.700 | 63.100 | 58.500 | 58.700 | 58.700 | 32,952,829 |
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.