Zinwell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 18.000 | 18.100 | 17.750 | 17.750 | 17.750 | 248,501 |
| 2024-11-01 | 17.750 | 17.950 | 17.500 | 17.950 | 17.950 | 346,000 |
| 2024-10-30 | 17.800 | 17.900 | 17.650 | 17.750 | 17.750 | 293,652 |
| 2024-10-29 | 18.050 | 18.050 | 17.650 | 17.750 | 17.750 | 327,001 |
| 2024-10-28 | 18.250 | 18.350 | 17.850 | 18.050 | 18.050 | 458,772 |
| 2024-10-25 | 18.150 | 18.300 | 18.000 | 18.250 | 18.250 | 475,100 |
| 2024-10-24 | 18.500 | 18.500 | 18.050 | 18.100 | 18.100 | 575,076 |
| 2024-10-23 | 18.400 | 18.550 | 18.350 | 18.500 | 18.500 | 427,276 |
| 2024-10-22 | 18.300 | 18.700 | 18.300 | 18.400 | 18.400 | 776,001 |
| 2024-10-21 | 18.000 | 18.700 | 18.000 | 18.600 | 18.600 | 1,302,042 |
| 2024-10-18 | 18.200 | 18.350 | 17.950 | 18.000 | 18.000 | 510,374 |
| 2024-10-17 | 18.400 | 18.550 | 18.200 | 18.200 | 18.200 | 691,519 |
| 2024-10-16 | 17.950 | 18.300 | 17.900 | 18.250 | 18.250 | 883,365 |
| 2024-10-15 | 17.900 | 18.250 | 17.900 | 18.000 | 18.000 | 719,459 |
| 2024-10-14 | 17.850 | 17.950 | 17.650 | 17.800 | 17.800 | 363,355 |
| 2024-10-11 | 17.350 | 17.850 | 17.100 | 17.750 | 17.750 | 913,025 |
| 2024-10-09 | 17.900 | 17.950 | 17.400 | 17.500 | 17.500 | 765,492 |
| 2024-10-08 | 18.000 | 18.000 | 17.650 | 17.750 | 17.750 | 597,389 |
| 2024-10-07 | 17.850 | 18.050 | 17.800 | 18.000 | 18.000 | 556,253 |
| 2024-10-04 | 18.000 | 18.050 | 17.800 | 17.800 | 17.800 | 311,101 |
| 2024-10-01 | 17.850 | 17.950 | 17.650 | 17.950 | 17.950 | 309,285 |
| 2024-09-30 | 18.050 | 18.050 | 17.600 | 17.850 | 17.850 | 588,001 |
| 2024-09-27 | 17.900 | 18.200 | 17.900 | 18.050 | 18.050 | 656,361 |
| 2024-09-26 | 18.100 | 18.150 | 17.800 | 17.900 | 17.900 | 436,150 |
| 2024-09-25 | 18.050 | 18.250 | 17.900 | 17.950 | 17.950 | 398,285 |
| 2024-09-24 | 18.150 | 18.150 | 17.650 | 17.900 | 17.900 | 402,000 |
| 2024-09-23 | 17.950 | 18.200 | 17.950 | 18.050 | 18.050 | 679,052 |
| 2024-09-20 | 18.000 | 18.100 | 17.750 | 17.800 | 17.800 | 664,317 |
| 2024-09-19 | 17.800 | 17.950 | 17.700 | 17.900 | 17.900 | 389,634 |
| 2024-09-18 | 18.000 | 18.000 | 17.750 | 17.800 | 17.800 | 695,193 |
| 2024-09-16 | 17.500 | 18.050 | 17.400 | 17.800 | 17.800 | 824,327 |
| 2024-09-13 | 16.800 | 17.550 | 16.750 | 17.450 | 17.450 | 1,016,102 |
| 2024-09-12 | 16.550 | 16.900 | 16.550 | 16.850 | 16.850 | 547,192 |
| 2024-09-11 | 16.300 | 16.450 | 16.250 | 16.300 | 16.300 | 453,231 |
| 2024-09-10 | 16.650 | 16.800 | 16.200 | 16.250 | 16.250 | 748,057 |
| 2024-09-09 | 16.200 | 16.700 | 16.100 | 16.600 | 16.600 | 725,100 |
| 2024-09-06 | 16.700 | 16.700 | 16.400 | 16.700 | 16.700 | 410,001 |
| 2024-09-05 | 16.850 | 17.050 | 16.400 | 16.600 | 16.600 | 981,187 |
| 2024-09-04 | 16.900 | 16.950 | 16.250 | 16.550 | 16.550 | 1,347,493 |
| 2024-09-03 | 18.000 | 18.100 | 17.450 | 17.500 | 17.500 | 1,008,182 |
| 2024-09-02 | 18.250 | 18.250 | 17.850 | 17.850 | 17.850 | 637,032 |
| 2024-08-30 | 18.250 | 18.400 | 18.050 | 18.050 | 18.050 | 379,555 |
| 2024-08-29 | 18.000 | 18.200 | 17.850 | 18.200 | 18.200 | 483,140 |
| 2024-08-28 | 17.950 | 18.250 | 17.850 | 18.000 | 18.000 | 568,959 |
| 2024-08-27 | 18.200 | 18.200 | 17.850 | 17.900 | 17.900 | 534,162 |
| 2024-08-26 | 17.900 | 18.500 | 17.900 | 18.150 | 18.150 | 893,093 |
| 2024-08-23 | 17.900 | 18.000 | 17.700 | 17.800 | 17.800 | 442,646 |
| 2024-08-22 | 18.100 | 18.150 | 17.900 | 17.950 | 17.950 | 426,117 |
| 2024-08-21 | 17.950 | 18.200 | 17.700 | 18.050 | 18.050 | 559,077 |
| 2024-08-20 | 18.000 | 18.200 | 17.850 | 17.900 | 17.900 | 725,333 |
| 2024-08-19 | 17.750 | 18.100 | 17.500 | 17.950 | 17.950 | 754,559 |
| 2024-08-16 | 17.400 | 17.900 | 17.400 | 17.550 | 17.550 | 722,037 |
| 2024-08-15 | 17.450 | 17.550 | 17.250 | 17.300 | 17.300 | 497,103 |
| 2024-08-14 | 17.300 | 17.500 | 17.150 | 17.350 | 17.350 | 998,552 |
| 2024-08-13 | 17.250 | 17.400 | 17.000 | 17.300 | 17.300 | 739,036 |
| 2024-08-12 | 17.150 | 17.250 | 16.550 | 17.200 | 17.200 | 2,461,137 |
| 2024-08-09 | 17.400 | 17.850 | 17.250 | 17.350 | 17.350 | 741,002 |
| 2024-08-08 | 17.000 | 17.400 | 16.900 | 17.200 | 17.200 | 865,760 |
| 2024-08-07 | 16.450 | 17.700 | 16.450 | 17.600 | 17.600 | 1,538,000 |
| 2024-08-06 | 17.100 | 17.350 | 15.400 | 16.450 | 16.450 | 4,501,602 |
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.