Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.800	13.950	13.550	13.950	13.950	839,160
2025-10-23	13.850	13.850	13.700	13.750	13.750	656,422
2025-10-22	13.850	14.000	13.750	14.000	14.000	517,852
2025-10-21	13.850	14.200	13.800	13.800	13.800	970,003
2025-10-20	14.150	14.150	13.750	13.800	13.800	928,232
2025-10-17	14.000	14.500	13.750	14.050	14.050	2,002,497
2025-10-16	13.900	14.200	13.800	13.950	13.950	886,414
2025-10-15	14.200	14.400	13.700	13.750	13.750	1,677,103
2025-10-14	14.600	14.900	14.050	14.050	14.050	5,415,100
2025-10-13	13.250	14.400	13.150	14.150	14.150	3,830,143
2025-10-09	13.150	13.500	13.150	13.400	13.400	1,294,111
2025-10-08	13.100	13.200	12.950	13.100	13.100	593,124
2025-10-07	13.100	13.200	12.950	13.100	13.100	442,253
2025-10-03	13.250	13.250	13.000	13.050	13.050	582,611
2025-10-02	13.250	13.450	13.050	13.150	13.150	788,710
2025-10-01	13.200	13.350	13.100	13.150	13.150	468,005
2025-09-30	13.300	13.300	13.100	13.250	13.250	434,801
2025-09-29	13.200	13.200	13.200	13.200	13.200	0
2025-09-26	13.600	13.600	13.100	13.200	13.200	959,210
2025-09-25	13.450	13.800	13.450	13.550	13.550	864,301
2025-09-24	13.650	13.700	13.400	13.450	13.450	576,383
2025-09-23	13.700	13.800	13.500	13.650	13.650	918,040
2025-09-22	13.900	13.900	13.550	13.650	13.650	1,230,297
2025-09-19	14.600	14.600	13.850	13.850	13.850	2,508,737
2025-09-18	13.900	14.600	13.700	14.400	14.400	4,136,509
2025-09-17	13.200	14.000	13.200	13.800	13.800	2,641,289
2025-09-16	12.950	13.250	12.800	13.200	13.200	940,461
2025-09-15	13.150	13.250	12.850	12.850	12.850	849,152
2025-09-12	13.000	13.150	12.850	12.950	12.950	869,051
2025-09-11	13.250	13.400	12.800	12.800	12.800	1,707,279
2025-09-10	13.550	13.850	13.200	13.200	13.200	2,472,598
2025-09-09	13.150	14.200	13.100	13.500	13.500	6,036,186
2025-09-08	13.100	13.200	12.900	12.950	12.950	513,045
2025-09-05	13.150	13.150	12.900	12.900	12.900	481,998
2025-09-04	13.200	13.300	12.850	12.950	12.950	856,050
2025-09-03	13.100	13.400	12.950	13.200	13.200	1,128,100
2025-09-02	13.050	13.350	12.800	12.900	12.900	939,000
2025-09-01	13.350	13.350	12.750	12.850	12.850	1,001,081
2025-08-29	13.150	13.350	13.050	13.300	13.300	1,236,101
2025-08-28	13.050	13.150	12.850	13.000	13.000	1,273,365
2025-08-27	13.200	13.300	13.000	13.050	13.050	1,058,320
2025-08-26	12.900	13.150	12.900	13.050	13.050	614,479
2025-08-25	12.900	13.000	12.800	12.900	12.900	713,955
2025-08-22	13.150	13.150	12.600	12.700	12.700	888,100
2025-08-21	12.950	13.200	12.800	13.000	13.000	1,005,248
2025-08-20	13.050	13.250	12.750	12.750	12.750	1,407,127
2025-08-19	13.450	13.450	13.000	13.050	13.050	3,958,200
2025-08-18	12.300	13.450	12.250	13.450	13.450	6,149,285
2025-08-15	12.400	12.500	12.200	12.250	12.250	902,001
2025-08-14	12.600	12.600	12.200	12.350	12.350	1,122,079
2025-08-13	12.700	12.750	12.350	12.500	12.500	1,071,120
2025-08-12	12.300	12.750	12.150	12.500	12.500	1,290,202
2025-08-11	12.000	12.150	11.850	12.100	12.100	771,164
2025-08-08	12.250	12.400	11.900	11.900	11.900	1,336,020
2025-08-07	11.950	12.100	11.750	11.950	11.950	604,752
2025-08-06	11.950	12.100	11.800	11.950	11.950	845,084
2025-08-05	11.650	11.950	11.550	11.750	11.750	777,034
2025-08-04	11.350	11.600	11.250	11.550	11.550	398,634
2025-08-01	11.300	11.300	11.300	11.300	11.300	0
2025-07-31	11.600	11.600	11.250	11.300	11.300	469,413

← NewerPage 5 of 21 · 1,216 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.