Zinwell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 36.700 | 36.700 | 34.300 | 34.450 | 34.450 | 9,827,229 |
| 2026-01-20 | 36.200 | 36.850 | 35.900 | 36.850 | 36.850 | 11,045,126 |
| 2026-01-19 | 35.500 | 38.200 | 35.250 | 37.350 | 37.350 | 80,199,536 |
| 2026-01-16 | 38.100 | 38.400 | 35.250 | 35.450 | 35.450 | 132,609,241 |
| 2026-01-15 | 35.900 | 36.550 | 34.250 | 36.550 | 36.550 | 133,794,622 |
| 2026-01-14 | 32.350 | 33.250 | 32.350 | 33.250 | 33.250 | 18,936,205 |
| 2026-01-13 | 30.000 | 30.250 | 29.000 | 30.250 | 30.250 | 74,792,483 |
| 2026-01-12 | 26.400 | 27.500 | 26.400 | 27.500 | 27.500 | 12,984,030 |
| 2026-01-09 | 25.550 | 25.750 | 24.650 | 25.000 | 25.000 | 9,331,000 |
| 2026-01-08 | 26.750 | 27.050 | 25.250 | 25.450 | 25.450 | 20,726,217 |
| 2026-01-07 | 25.450 | 26.800 | 25.050 | 26.800 | 26.800 | 28,490,739 |
| 2026-01-06 | 25.000 | 25.500 | 24.400 | 25.350 | 25.350 | 16,974,502 |
| 2026-01-05 | 25.600 | 26.150 | 24.700 | 24.750 | 24.750 | 19,110,410 |
| 2026-01-02 | 26.500 | 26.600 | 25.550 | 25.550 | 25.550 | 18,422,918 |
| 2025-12-31 | 27.450 | 28.000 | 26.350 | 26.400 | 26.400 | 25,824,267 |
| 2025-12-30 | 27.000 | 27.000 | 26.150 | 26.750 | 26.750 | 19,720,893 |
| 2025-12-29 | 28.550 | 28.950 | 27.100 | 27.100 | 27.100 | 24,775,509 |
| 2025-12-26 | 28.800 | 29.300 | 27.700 | 28.200 | 28.200 | 27,795,709 |
| 2025-12-24 | 29.300 | 29.800 | 28.700 | 28.700 | 28.700 | 22,112,082 |
| 2025-12-23 | 29.450 | 30.000 | 28.750 | 29.300 | 29.300 | 31,180,787 |
| 2025-12-22 | 29.000 | 30.200 | 28.450 | 29.450 | 29.450 | 49,874,495 |
| 2025-12-19 | 29.400 | 30.900 | 28.800 | 29.100 | 29.100 | 68,647,289 |
| 2025-12-18 | 29.700 | 30.500 | 28.550 | 28.950 | 28.950 | 65,313,790 |
| 2025-12-17 | 29.500 | 31.000 | 29.100 | 29.550 | 29.550 | 105,855,312 |
| 2025-12-16 | 27.300 | 30.000 | 27.050 | 28.800 | 28.800 | 115,181,841 |
| 2025-12-15 | 27.550 | 28.450 | 27.300 | 27.400 | 27.400 | 67,373,666 |
| 2025-12-12 | 26.600 | 28.500 | 26.400 | 27.300 | 27.300 | 65,454,254 |
| 2025-12-11 | 25.850 | 26.800 | 25.300 | 26.650 | 26.650 | 48,916,939 |
| 2025-12-10 | 26.500 | 29.100 | 25.500 | 25.850 | 25.850 | 153,920,873 |
| 2025-12-09 | 25.200 | 27.550 | 24.400 | 27.550 | 27.550 | 99,081,570 |
| 2025-12-08 | 22.850 | 25.050 | 22.750 | 25.050 | 25.050 | 40,782,804 |
| 2025-12-05 | 22.750 | 23.000 | 22.200 | 22.800 | 22.800 | 11,001,680 |
| 2025-12-04 | 23.450 | 23.750 | 22.600 | 23.000 | 23.000 | 19,213,114 |
| 2025-12-03 | 23.350 | 24.100 | 23.050 | 23.450 | 23.450 | 28,978,754 |
| 2025-12-02 | 22.650 | 24.300 | 22.650 | 23.300 | 23.300 | 49,308,482 |
| 2025-12-01 | 23.800 | 25.800 | 22.400 | 22.750 | 22.750 | 116,694,077 |
| 2025-11-28 | 21.600 | 23.650 | 20.900 | 23.650 | 23.650 | 63,492,328 |
| 2025-11-27 | 19.800 | 21.500 | 19.450 | 21.500 | 21.500 | 30,669,818 |
| 2025-11-26 | 19.000 | 20.900 | 18.850 | 19.550 | 19.550 | 35,278,426 |
| 2025-11-25 | 19.400 | 19.700 | 18.550 | 19.000 | 19.000 | 24,020,371 |
| 2025-11-24 | 17.650 | 19.000 | 17.550 | 19.000 | 19.000 | 21,870,038 |
| 2025-11-21 | 17.050 | 17.600 | 16.750 | 17.300 | 17.300 | 3,967,036 |
| 2025-11-20 | 17.150 | 17.550 | 16.950 | 17.250 | 17.250 | 4,254,405 |
| 2025-11-19 | 17.900 | 18.000 | 16.850 | 17.050 | 17.050 | 5,458,540 |
| 2025-11-18 | 18.050 | 18.150 | 17.450 | 17.600 | 17.600 | 5,922,704 |
| 2025-11-17 | 18.350 | 19.900 | 17.950 | 18.050 | 18.050 | 14,968,504 |
| 2025-11-14 | 17.600 | 18.950 | 17.500 | 18.200 | 18.200 | 14,705,999 |
| 2025-11-13 | 18.000 | 18.400 | 17.500 | 17.900 | 17.900 | 13,501,566 |
| 2025-11-12 | 17.550 | 18.050 | 16.750 | 17.800 | 17.800 | 24,478,650 |
| 2025-11-11 | 15.800 | 16.700 | 15.700 | 16.700 | 16.700 | 14,266,055 |
| 2025-11-10 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 3,377,086 |
| 2025-11-07 | 13.550 | 13.850 | 13.400 | 13.850 | 13.850 | 1,062,621 |
| 2025-11-06 | 13.450 | 13.800 | 13.400 | 13.500 | 13.500 | 1,010,490 |
| 2025-11-05 | 13.500 | 13.500 | 13.150 | 13.350 | 13.350 | 1,595,723 |
| 2025-11-04 | 14.050 | 14.150 | 13.400 | 13.600 | 13.600 | 1,845,052 |
| 2025-11-03 | 14.200 | 14.600 | 13.900 | 13.900 | 13.900 | 2,743,225 |
| 2025-10-31 | 15.850 | 15.900 | 14.150 | 14.150 | 14.150 | 10,539,381 |
| 2025-10-30 | 13.750 | 15.100 | 13.750 | 15.100 | 15.100 | 6,060,390 |
| 2025-10-29 | 13.400 | 13.800 | 13.350 | 13.750 | 13.750 | 1,438,196 |
| 2025-10-28 | 14.000 | 14.000 | 13.400 | 13.400 | 13.400 | 1,103,022 |
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.