Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	62.300	62.600	60.900	60.900	60.900	9,113,839
2026-04-28	62.300	63.400	60.700	62.300	62.300	21,520,693
2026-04-27	62.000	63.500	59.100	62.200	62.200	40,750,108
2026-04-24	62.700	63.000	59.100	60.500	60.500	37,868,296
2026-04-23	71.400	71.700	63.900	63.900	63.900	39,821,066
2026-04-22	72.300	72.900	70.000	71.000	71.000	21,191,197
2026-04-21	71.500	72.800	69.100	72.300	72.300	35,463,002
2026-04-20	77.300	77.500	70.900	71.000	71.000	39,113,858
2026-04-17	79.400	81.400	76.600	77.700	77.700	37,483,086
2026-04-16	80.900	81.500	78.100	79.100	79.100	28,787,880
2026-04-15	78.300	82.100	77.300	79.900	79.900	67,564,672
2026-04-14	86.900	86.900	76.900	78.300	78.300	102,284,125
2026-04-13	74.000	80.800	72.000	80.800	80.800	58,212,799
2026-04-10	73.000	75.400	72.100	73.500	73.500	40,198,703
2026-04-09	73.400	75.400	68.500	69.900	69.900	56,983,819
2026-04-08	77.200	77.800	72.500	73.000	73.000	31,724,579
2026-04-07	80.700	84.300	72.500	73.100	73.100	52,632,473
2026-04-02	81.400	81.400	78.000	78.500	78.500	6,994,597
2026-04-01	84.000	84.000	80.700	81.500	81.500	7,819,106
2026-03-31	79.100	80.600	77.600	79.600	79.600	9,345,398
2026-03-30	79.000	80.400	77.000	79.600	79.600	6,503,727
2026-03-27	75.600	81.000	75.600	80.400	80.400	11,987,118
2026-03-26	81.500	83.200	78.000	78.700	78.700	10,536,265
2026-03-25	78.600	80.400	78.000	80.000	80.000	13,685,002
2026-03-24	80.400	80.500	74.000	75.200	75.200	11,293,068
2026-03-23	69.500	78.500	69.000	78.000	78.000	14,943,001
2026-03-20	80.100	80.300	72.500	73.900	73.900	19,403,914
2026-03-19	79.500	85.500	78.700	80.100	80.100	129,875,984
2026-03-18	79.700	82.000	77.100	80.000	80.000	159,012,698
2026-03-17	71.500	75.000	71.500	75.000	75.000	80,107,468
2026-03-16	64.300	68.200	62.500	68.200	68.200	145,645,802
2026-03-13	62.600	64.900	59.600	62.000	62.000	234,833,571
2026-03-12	57.500	60.800	57.400	60.800	60.800	70,317,857
2026-03-11	51.800	55.300	51.500	55.300	55.300	80,682,255
2026-03-10	54.600	56.000	50.100	50.300	50.300	141,648,532
2026-03-09	52.600	54.200	50.600	51.400	51.400	84,166,723
2026-03-06	50.500	56.200	50.300	56.200	56.200	111,243,032
2026-03-05	53.600	54.700	50.500	51.100	51.100	95,046,469
2026-03-04	54.000	54.100	49.000	49.800	49.800	120,231,844
2026-03-03	53.100	54.400	50.600	54.400	54.400	95,363,372
2026-03-02	42.450	49.500	42.350	49.500	49.500	50,265,250
2026-02-26	41.500	45.650	41.300	45.000	45.000	78,516,089
2026-02-25	43.650	44.900	40.400	42.000	42.000	48,707,127
2026-02-24	40.400	43.400	39.500	42.900	42.900	58,661,864
2026-02-23	37.750	40.450	37.450	40.400	40.400	34,731,346
2026-02-11	37.400	37.500	36.300	36.800	36.800	26,663,332
2026-02-10	40.900	41.400	37.400	37.650	37.650	57,742,072
2026-02-09	44.600	45.200	39.000	39.100	39.100	66,666,005
2026-02-06	43.000	44.550	41.450	41.450	41.450	55,564,637
2026-02-05	46.350	49.500	46.050	46.050	46.050	165,297,294
2026-02-04	41.150	45.250	40.100	45.250	45.250	85,113,304
2026-02-03	40.250	42.400	38.300	41.150	41.150	80,766,050
2026-02-02	40.100	40.100	38.500	38.550	38.550	13,417,598
2026-01-30	40.500	41.000	37.750	41.000	41.000	16,165,941
2026-01-29	40.400	41.800	40.000	40.800	40.800	16,277,143
2026-01-28	38.300	40.450	38.300	39.900	39.900	19,141,705
2026-01-27	38.300	38.300	37.200	37.450	37.450	10,789,733
2026-01-26	37.700	37.900	36.950	37.500	37.500	15,756,631
2026-01-23	35.150	36.800	34.100	36.100	36.100	10,298,809
2026-01-22	35.800	36.150	34.500	34.600	34.600	6,366,070

← NewerPage 3 of 21 · 1,221 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.