Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	11.500	11.500	11.250	11.400	11.400	470,160
2025-07-29	11.700	11.700	11.450	11.500	11.500	257,000
2025-07-28	11.600	11.700	11.550	11.600	11.600	201,025
2025-07-25	11.600	11.700	11.500	11.550	11.550	247,083
2025-07-24	11.850	11.900	11.600	11.650	11.650	232,760
2025-07-23	11.650	11.750	11.600	11.700	11.700	306,984
2025-07-22	11.900	12.100	11.500	11.500	11.500	482,176
2025-07-21	11.800	12.400	11.800	11.900	11.900	1,378,113
2025-07-18	11.900	11.900	11.600	11.650	11.650	288,691
2025-07-17	11.400	11.750	11.400	11.750	11.750	478,021
2025-07-16	11.250	11.550	11.250	11.350	11.350	512,772
2025-07-15	11.350	11.500	11.300	11.350	11.350	273,501
2025-07-14	11.500	11.500	11.350	11.350	11.350	303,002
2025-07-11	11.300	11.400	11.200	11.350	11.350	263,382
2025-07-10	11.300	11.400	11.250	11.250	11.250	260,000
2025-07-09	11.350	11.450	11.250	11.300	11.300	293,001
2025-07-08	11.600	11.600	11.250	11.300	11.300	473,001
2025-07-07	11.650	11.650	11.450	11.500	11.500	348,002
2025-07-04	12.000	12.150	11.650	11.650	11.650	565,000
2025-07-03	11.900	12.100	11.900	11.950	11.950	599,077
2025-07-02	11.800	11.900	11.750	11.900	11.900	290,100
2025-07-01	11.900	12.200	11.800	11.800	11.800	800,340
2025-06-30	11.950	11.950	11.600	11.800	11.800	851,007
2025-06-27	12.500	12.650	11.800	11.950	11.950	5,777,149
2025-06-26	11.150	12.100	11.050	12.100	12.100	1,647,003
2025-06-25	11.000	11.050	10.750	11.000	11.000	595,615
2025-06-24	10.950	11.150	10.850	10.950	10.950	464,006
2025-06-23	10.900	10.900	10.500	10.700	10.700	276,000
2025-06-20	11.050	11.150	10.800	10.900	10.900	400,231
2025-06-19	11.200	11.350	10.900	11.050	11.050	621,022
2025-06-18	11.200	11.400	11.200	11.300	11.300	304,361
2025-06-17	11.250	11.400	11.050	11.150	11.150	410,283
2025-06-16	11.400	11.400	11.050	11.300	11.300	509,010
2025-06-13	11.600	11.650	11.300	11.350	11.350	724,002
2025-06-12	11.800	11.900	11.750	11.750	11.750	122,067
2025-06-11	11.750	11.900	11.650	11.850	11.850	306,052
2025-06-10	11.650	11.850	11.550	11.650	11.650	482,034
2025-06-09	11.850	11.850	11.500	11.550	11.550	288,001
2025-06-06	11.750	11.900	11.700	11.750	11.750	307,170
2025-06-05	11.600	11.850	11.600	11.800	11.800	308,020
2025-06-04	11.500	11.850	11.500	11.700	11.700	306,211
2025-06-03	11.550	11.700	11.400	11.400	11.400	238,188
2025-06-02	12.000	12.000	11.550	11.550	11.550	488,518
2025-05-29	12.250	12.400	12.050	12.100	12.100	296,020
2025-05-28	12.150	12.450	12.050	12.050	12.050	301,100
2025-05-27	12.350	12.500	12.000	12.050	12.050	396,046
2025-05-26	12.400	12.450	12.250	12.350	12.350	251,050
2025-05-23	12.500	12.700	12.400	12.400	12.400	270,104
2025-05-22	12.800	12.800	12.500	12.500	12.500	218,666
2025-05-21	12.450	12.950	12.450	12.800	12.800	651,232
2025-05-20	12.500	12.550	12.300	12.400	12.400	269,746
2025-05-19	12.550	12.550	12.350	12.350	12.350	235,614
2025-05-16	12.550	12.600	12.400	12.550	12.550	282,711
2025-05-15	12.650	12.750	12.400	12.400	12.400	406,109
2025-05-14	12.500	12.750	12.400	12.650	12.650	817,100
2025-05-13	12.550	12.700	12.300	12.350	12.350	386,002
2025-05-12	12.600	12.650	12.400	12.400	12.400	737,400
2025-05-09	12.300	12.500	12.100	12.400	12.400	1,219,201
2025-05-08	11.750	12.250	11.650	12.050	12.050	906,366
2025-05-07	11.700	11.750	11.550	11.650	11.650	399,152

← NewerPage 6 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.