Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.400	11.650	11.400	11.600	11.600	311,783
2025-05-05	11.900	11.900	11.350	11.500	11.500	795,265
2025-05-02	11.900	12.050	11.600	11.750	11.750	1,157,058
2025-04-30	12.100	12.150	11.800	11.800	11.800	452,243
2025-04-29	11.800	12.250	11.700	12.000	12.000	1,212,415
2025-04-28	11.750	11.850	11.650	11.650	11.650	590,898
2025-04-25	11.550	11.700	11.550	11.650	11.650	639,256
2025-04-24	11.300	11.550	11.250	11.350	11.350	521,494
2025-04-23	11.200	11.400	11.200	11.300	11.300	451,026
2025-04-22	10.750	11.150	10.700	11.000	11.000	501,003
2025-04-21	11.300	11.400	10.900	10.950	10.950	466,751
2025-04-18	11.500	11.600	11.300	11.300	11.300	454,002
2025-04-17	11.350	11.650	11.300	11.500	11.500	437,319
2025-04-16	11.800	11.950	11.550	11.550	11.550	917,181
2025-04-15	11.300	11.900	11.300	11.800	11.800	1,929,303
2025-04-14	11.450	11.800	11.150	11.150	11.150	1,943,052
2025-04-11	10.500	11.150	10.200	11.100	11.100	1,515,015
2025-04-10	10.550	10.850	10.500	10.850	10.850	1,560,100
2025-04-09	10.000	10.500	9.900	9.900	9.900	2,849,463
2025-04-08	11.000	11.500	11.000	11.000	11.000	2,160,015
2025-04-07	12.200	12.200	12.200	12.200	12.200	320,863
2025-04-02	13.450	13.600	13.200	13.550	13.550	567,006
2025-04-01	13.150	13.550	12.950	13.400	13.400	1,196,082
2025-03-31	13.750	13.850	13.000	13.100	13.100	2,231,480
2025-03-28	14.750	14.750	13.900	14.100	14.100	2,004,036
2025-03-27	15.000	15.000	14.700	14.750	14.750	1,314,502
2025-03-26	15.100	15.300	14.900	15.150	15.150	1,976,700
2025-03-25	16.150	16.400	15.050	15.100	15.100	13,024,501
2025-03-24	14.300	15.500	14.300	15.500	15.500	2,425,020
2025-03-21	14.050	14.250	14.000	14.100	14.100	5,411,507
2025-03-20	13.900	14.200	13.900	14.050	14.050	942,127
2025-03-19	14.000	14.050	13.800	13.850	13.850	964,056
2025-03-18	14.150	14.250	13.950	14.000	14.000	1,550,128
2025-03-17	14.500	14.500	14.200	14.250	14.250	776,120
2025-03-14	14.150	14.450	14.150	14.350	14.350	743,136
2025-03-13	14.600	14.600	14.200	14.250	14.250	659,602
2025-03-12	14.150	14.550	14.150	14.400	14.400	693,001
2025-03-11	14.100	14.300	13.700	14.200	14.200	1,212,171
2025-03-10	14.500	14.600	14.300	14.300	14.300	685,657
2025-03-07	14.700	14.750	14.400	14.450	14.450	985,003
2025-03-06	15.200	15.200	14.650	14.650	14.650	1,285,389
2025-03-05	14.800	15.200	14.650	15.200	15.200	564,140
2025-03-04	14.750	14.900	14.550	14.800	14.800	532,025
2025-03-03	15.100	15.100	14.750	14.900	14.900	707,400
2025-02-27	15.350	15.600	15.050	15.100	15.100	675,155
2025-02-26	15.400	15.450	15.250	15.350	15.350	375,267
2025-02-25	15.550	15.550	15.050	15.400	15.400	575,296
2025-02-24	15.500	15.850	15.300	15.550	15.550	525,204
2025-02-21	15.450	15.550	15.400	15.500	15.500	350,004
2025-02-20	15.800	15.900	15.500	15.500	15.500	463,201
2025-02-19	15.600	15.900	15.600	15.700	15.700	698,600
2025-02-18	15.550	15.800	15.550	15.650	15.650	472,258
2025-02-17	15.800	15.800	15.500	15.600	15.600	544,000
2025-02-14	15.550	15.750	15.550	15.700	15.700	462,300
2025-02-13	15.150	15.700	15.150	15.550	15.550	758,022
2025-02-12	14.900	15.250	14.900	15.050	15.050	496,132
2025-02-11	15.100	15.250	14.900	14.950	14.950	417,450
2025-02-10	15.450	15.450	15.050	15.150	15.150	334,013
2025-02-07	15.500	15.500	15.350	15.450	15.450	312,501
2025-02-06	15.500	15.600	15.350	15.400	15.400	255,000

← NewerPage 7 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.