Zinwell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 15.350 | 15.550 | 15.300 | 15.500 | 15.500 | 685,897 |
| 2025-02-04 | 14.850 | 15.350 | 14.750 | 15.200 | 15.200 | 739,270 |
| 2025-02-03 | 14.600 | 14.950 | 14.500 | 14.900 | 14.900 | 661,004 |
| 2025-01-22 | 14.750 | 15.000 | 14.600 | 14.800 | 14.800 | 483,700 |
| 2025-01-21 | 14.950 | 15.000 | 14.700 | 14.700 | 14.700 | 306,100 |
| 2025-01-20 | 14.700 | 14.850 | 14.450 | 14.850 | 14.850 | 466,100 |
| 2025-01-17 | 14.400 | 14.650 | 14.400 | 14.600 | 14.600 | 473,517 |
| 2025-01-16 | 14.450 | 14.550 | 14.350 | 14.400 | 14.400 | 536,100 |
| 2025-01-15 | 14.200 | 14.350 | 14.050 | 14.250 | 14.250 | 536,300 |
| 2025-01-14 | 13.850 | 14.250 | 13.850 | 14.200 | 14.200 | 586,248 |
| 2025-01-13 | 14.200 | 14.200 | 13.500 | 13.850 | 13.850 | 1,228,695 |
| 2025-01-10 | 14.000 | 14.400 | 14.000 | 14.400 | 14.400 | 879,541 |
| 2025-01-09 | 14.750 | 14.800 | 14.100 | 14.150 | 14.150 | 740,243 |
| 2025-01-08 | 14.600 | 14.800 | 14.450 | 14.750 | 14.750 | 828,720 |
| 2025-01-07 | 15.150 | 15.150 | 14.600 | 14.650 | 14.650 | 606,459 |
| 2025-01-06 | 15.000 | 15.150 | 14.800 | 15.100 | 15.100 | 925,023 |
| 2025-01-03 | 15.000 | 15.250 | 14.800 | 14.850 | 14.850 | 837,510 |
| 2025-01-02 | 15.450 | 15.500 | 14.950 | 14.950 | 14.950 | 1,457,800 |
| 2024-12-31 | 15.600 | 15.800 | 15.400 | 15.600 | 15.600 | 718,207 |
| 2024-12-30 | 15.800 | 15.950 | 15.500 | 15.550 | 15.550 | 605,135 |
| 2024-12-27 | 16.150 | 16.250 | 15.900 | 15.950 | 15.950 | 318,004 |
| 2024-12-26 | 16.100 | 16.600 | 16.100 | 16.100 | 16.100 | 837,703 |
| 2024-12-25 | 16.150 | 16.200 | 15.950 | 16.050 | 16.050 | 351,400 |
| 2024-12-24 | 16.450 | 16.450 | 15.950 | 16.050 | 16.050 | 512,336 |
| 2024-12-23 | 15.850 | 16.500 | 15.850 | 16.200 | 16.200 | 935,753 |
| 2024-12-20 | 15.500 | 16.400 | 15.500 | 15.650 | 15.650 | 1,813,022 |
| 2024-12-19 | 15.350 | 15.550 | 15.350 | 15.500 | 15.500 | 594,304 |
| 2024-12-18 | 15.350 | 15.600 | 15.200 | 15.550 | 15.550 | 417,049 |
| 2024-12-17 | 15.500 | 15.750 | 15.300 | 15.350 | 15.350 | 750,053 |
| 2024-12-16 | 15.650 | 15.850 | 15.450 | 15.500 | 15.500 | 522,378 |
| 2024-12-13 | 16.200 | 16.200 | 15.500 | 15.600 | 15.600 | 1,264,731 |
| 2024-12-12 | 16.300 | 16.650 | 16.150 | 16.150 | 16.150 | 425,026 |
| 2024-12-11 | 16.550 | 16.550 | 16.150 | 16.150 | 16.150 | 621,000 |
| 2024-12-10 | 16.650 | 16.900 | 16.500 | 16.550 | 16.550 | 476,157 |
| 2024-12-09 | 16.850 | 16.850 | 16.600 | 16.650 | 16.650 | 323,002 |
| 2024-12-06 | 16.950 | 17.000 | 16.800 | 16.850 | 16.850 | 298,305 |
| 2024-12-05 | 17.400 | 17.450 | 16.900 | 16.950 | 16.950 | 515,269 |
| 2024-12-04 | 17.100 | 17.300 | 17.100 | 17.250 | 17.250 | 303,194 |
| 2024-12-03 | 17.100 | 17.250 | 17.050 | 17.100 | 17.100 | 253,086 |
| 2024-12-02 | 16.900 | 17.100 | 16.850 | 17.050 | 17.050 | 209,005 |
| 2024-11-29 | 16.850 | 17.000 | 16.700 | 16.900 | 16.900 | 307,917 |
| 2024-11-28 | 17.100 | 17.100 | 16.700 | 17.000 | 17.000 | 426,167 |
| 2024-11-27 | 17.600 | 17.650 | 17.050 | 17.050 | 17.050 | 425,300 |
| 2024-11-26 | 17.700 | 17.750 | 17.450 | 17.550 | 17.550 | 392,712 |
| 2024-11-25 | 17.000 | 18.000 | 16.950 | 17.650 | 17.650 | 1,317,512 |
| 2024-11-22 | 16.550 | 17.150 | 16.550 | 16.700 | 16.700 | 993,002 |
| 2024-11-21 | 16.650 | 16.700 | 16.500 | 16.550 | 16.550 | 397,551 |
| 2024-11-20 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 439,270 |
| 2024-11-19 | 16.800 | 17.050 | 16.750 | 16.800 | 16.800 | 620,721 |
| 2024-11-18 | 17.000 | 17.000 | 16.750 | 16.800 | 16.800 | 221,001 |
| 2024-11-15 | 16.750 | 17.200 | 16.750 | 16.900 | 16.900 | 375,225 |
| 2024-11-14 | 17.000 | 17.150 | 16.750 | 16.750 | 16.750 | 510,365 |
| 2024-11-13 | 17.100 | 17.200 | 17.000 | 17.050 | 17.050 | 374,105 |
| 2024-11-12 | 17.650 | 17.700 | 17.100 | 17.250 | 17.250 | 738,170 |
| 2024-11-11 | 18.100 | 18.100 | 17.750 | 17.800 | 17.800 | 319,223 |
| 2024-11-08 | 18.400 | 18.450 | 17.900 | 17.950 | 17.950 | 467,236 |
| 2024-11-07 | 17.800 | 18.450 | 17.800 | 18.350 | 18.350 | 824,049 |
| 2024-11-06 | 18.050 | 18.050 | 17.650 | 17.800 | 17.800 | 242,101 |
| 2024-11-05 | 17.750 | 18.300 | 17.700 | 17.800 | 17.800 | 456,793 |
| 2024-11-04 | 18.000 | 18.100 | 17.750 | 17.750 | 17.750 | 248,501 |
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.