Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	34.650	34.700	34.400	34.500	34.500	405,428
2024-08-01	35.050	35.050	34.800	34.900	34.900	330,257
2024-07-31	34.400	35.050	34.150	34.850	34.850	825,051
2024-07-30	34.350	34.600	34.150	34.550	34.550	352,408
2024-07-29	34.800	34.850	34.400	34.400	34.400	480,236
2024-07-26	34.300	34.750	34.100	34.650	34.650	330,300
2024-07-23	34.500	34.950	34.500	34.850	34.850	310,375
2024-07-22	35.150	35.150	34.300	34.500	34.500	817,481
2024-07-19	35.500	35.500	35.150	35.200	35.200	576,417
2024-07-18	35.500	35.650	35.300	35.500	35.500	408,373
2024-07-17	35.700	35.750	35.650	35.700	35.700	402,186
2024-07-16	35.750	35.800	35.500	35.700	35.700	322,808
2024-07-15	35.800	35.800	35.600	35.750	35.750	338,300
2024-07-12	35.700	35.800	35.600	35.800	35.800	350,391
2024-07-11	35.600	35.700	35.450	35.700	35.700	935,238
2024-07-10	35.450	35.700	35.350	35.500	35.500	701,553
2024-07-09	35.800	35.800	35.450	35.450	35.450	701,993
2024-07-08	36.000	36.050	35.750	35.800	35.800	616,015
2024-07-05	35.900	35.950	35.700	35.900	35.900	533,729
2024-07-04	36.000	36.000	35.750	35.850	35.850	648,738
2024-07-03	35.850	35.900	35.700	35.850	35.850	523,817
2024-07-02	35.600	35.800	35.500	35.650	35.650	378,953
2024-07-01	35.500	35.600	35.400	35.600	35.600	452,146
2024-06-28	35.450	35.650	35.450	35.500	35.500	309,185
2024-06-27	35.550	35.550	35.200	35.450	35.450	329,230
2024-06-26	35.800	35.800	35.600	35.600	35.600	310,527
2024-06-25	35.550	35.850	35.100	35.600	35.600	517,443
2024-06-24	35.900	35.900	35.600	35.600	35.600	464,743
2024-06-21	35.800	35.850	35.750	35.850	35.850	243,427
2024-06-20	35.800	35.950	35.750	35.800	35.800	525,405
2024-06-19	35.750	35.900	35.700	35.800	35.800	524,271
2024-06-18	35.800	35.800	35.700	35.750	35.750	303,342
2024-06-17	35.850	35.850	35.600	35.800	35.800	199,623
2024-06-14	35.650	35.850	35.650	35.700	35.700	347,256
2024-06-13	35.700	35.900	35.600	35.650	35.650	384,086
2024-06-12	35.600	35.700	35.550	35.600	35.600	361,552
2024-06-11	35.950	35.950	35.600	35.650	35.650	523,670
2024-06-07	35.750	36.050	35.750	35.950	35.950	251,124
2024-06-06	35.800	35.950	35.650	35.750	35.750	379,547
2024-06-05	36.000	36.000	35.700	35.800	35.800	573,659
2024-06-04	36.250	36.300	36.000	36.000	36.000	253,256
2024-06-03	36.250	36.400	36.150	36.200	36.200	395,093
2024-05-31	36.100	36.800	36.100	36.200	36.200	754,867
2024-05-30	36.250	36.400	36.050	36.100	36.100	276,960
2024-05-29	36.300	36.400	36.100	36.350	36.350	376,215
2024-05-28	35.900	36.350	35.800	36.300	36.300	801,646
2024-05-27	35.850	35.950	35.850	35.850	35.850	262,719
2024-05-24	35.600	35.900	35.450	35.850	35.850	252,665
2024-05-23	35.800	35.950	35.600	35.600	35.600	680,786
2024-05-22	36.300	36.300	35.950	36.050	36.050	606,414
2024-05-21	36.100	36.250	36.000	36.200	36.200	553,448
2024-05-20	36.100	36.100	35.900	36.100	36.100	415,984
2024-05-17	35.800	36.100	35.800	36.100	36.100	364,018
2024-05-16	35.700	36.000	35.700	35.950	35.950	461,261
2024-05-15	35.600	35.850	35.600	35.700	35.700	393,795
2024-05-14	35.850	35.900	35.650	35.650	35.650	434,518
2024-05-13	36.200	36.300	35.800	35.850	35.850	425,692
2024-05-10	35.450	36.150	35.150	36.100	36.100	1,231,472
2024-05-09	36.250	36.250	35.850	35.850	35.850	370,469
2024-05-08	36.300	36.300	36.000	36.050	36.050	527,620

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	2.9141 TWD
2022-07-08	3.4384 TWD
2021-07-08	1.9002 TWD
2020-07-09	0.9709 TWD
2019-07-08	1.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.