Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	40.500	42.150	39.300	39.700	39.700	8,037,226
2026-10-20	39.550	40.200	38.400	38.500	38.500	2,858,617
2026-10-19	39.300	39.900	38.400	39.550	39.550	2,666,053
2026-10-16	38.900	40.950	38.900	40.350	40.350	4,369,028
2026-10-15	39.300	39.600	38.350	38.650	38.650	3,799,190
2026-10-14	39.550	40.400	39.050	40.400	40.400	3,139,872
2026-10-13	40.850	41.250	39.000	39.500	39.500	6,235,292
2026-10-12	40.800	43.850	40.650	41.900	41.900	7,875,485
2026-10-08	42.800	43.000	41.400	41.550	41.550	11,326,517
2026-10-07	43.400	44.800	42.500	43.700	43.700	13,268,403
2026-10-06	45.000	48.000	42.900	42.900	42.900	44,448,642
2026-10-05	41.950	45.300	41.450	44.600	44.600	18,215,570
2026-10-02	40.600	41.400	40.550	41.300	41.300	2,204,923
2026-10-01	41.750	41.750	40.400	40.500	40.500	2,418,639
2026-09-30	40.300	41.800	40.300	41.700	41.700	4,079,695
2026-09-29	39.150	40.100	39.000	39.750	39.750	1,289,008
2026-09-24	39.250	39.650	38.900	39.150	39.150	990,252
2026-09-23	40.050	40.350	39.200	39.250	39.250	1,529,433
2026-09-22	41.250	41.350	39.800	39.800	39.800	2,503,275
2026-09-21	39.850	41.200	39.300	40.900	40.900	3,276,945
2026-09-18	40.150	40.400	39.250	39.550	39.550	1,425,674
2026-09-17	39.350	41.300	39.050	39.350	39.350	3,068,080
2026-09-16	37.900	39.000	37.750	38.950	38.950	1,604,125
2026-09-15	38.700	38.750	37.550	37.550	37.550	1,285,400
2026-09-14	38.200	39.150	38.000	38.500	38.500	1,259,129
2026-09-11	39.100	39.450	38.550	38.550	38.550	2,035,749
2026-09-10	40.200	40.300	39.350	39.850	39.850	2,208,543
2026-09-09	40.000	41.100	40.000	40.650	40.650	1,578,207
2026-09-08	40.850	40.850	39.900	39.900	39.900	1,833,981
2026-09-07	41.750	41.850	40.700	40.700	40.700	2,109,856
2026-09-04	41.500	42.550	40.850	41.300	41.300	1,922,622
2026-09-03	42.500	43.200	40.700	40.700	40.700	2,427,326
2026-09-02	42.500	43.250	42.200	42.300	42.300	1,480,211
2026-09-01	42.600	43.500	42.450	42.900	42.900	2,466,105
2026-08-31	42.000	44.050	42.000	42.750	42.750	3,737,399
2026-08-28	44.300	44.400	43.000	43.000	43.000	4,577,153
2026-08-27	44.100	45.650	42.800	44.000	44.000	7,195,524
2026-08-26	41.150	43.500	41.150	43.050	43.050	4,064,338
2026-08-25	42.100	42.100	39.700	41.150	41.150	4,210,388
2026-08-24	40.950	44.700	40.950	42.100	42.100	5,475,150
2026-08-21	41.000	41.700	40.650	40.900	40.900	1,378,301
2026-08-20	41.050	41.800	40.500	41.100	41.100	1,755,230
2026-08-19	39.450	41.000	39.300	40.350	40.350	2,134,037
2026-08-18	42.100	42.150	40.500	40.600	40.600	2,264,251
2026-08-17	43.000	43.150	41.900	42.050	42.050	1,943,536
2026-08-14	43.700	43.950	42.000	43.000	43.000	3,284,805
2026-08-13	44.700	45.650	43.500	43.650	43.650	4,533,132
2026-08-12	43.200	44.100	43.000	44.000	44.000	3,413,087
2026-08-11	43.550	43.550	42.050	42.950	42.950	4,730,712
2026-08-10	41.500	44.550	41.500	44.000	44.000	9,128,476
2026-08-07	41.350	42.300	40.150	40.500	40.500	4,670,376
2026-08-06	41.100	41.100	39.100	41.000	41.000	3,984,161
2026-08-05	42.000	42.950	40.400	41.050	41.050	12,160,255
2026-08-04	38.650	40.800	38.450	40.800	40.800	7,284,240
2026-08-03	36.400	39.250	36.050	38.300	38.300	7,147,372
2026-07-31	35.100	35.750	34.850	35.750	35.750	3,901,763
2026-07-30	34.050	35.250	32.300	32.500	32.500	6,016,137
2026-07-29	37.500	37.550	33.400	35.450	35.450	8,473,284
2026-07-28	39.100	39.100	37.000	37.000	37.000	4,796,572
2026-07-27	40.250	41.200	39.750	40.600	40.600	3,537,083

Page 1 of 3 · 127 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.