Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	36.850	37.100	36.000	36.200	36.200	1,114,468
2024-05-06	36.400	36.800	36.300	36.750	36.750	1,535,997
2024-05-03	36.250	36.600	36.100	36.100	36.100	1,155,212
2024-05-02	35.500	36.100	35.450	36.050	36.050	554,076
2024-04-30	35.800	35.800	35.200	35.500	35.500	754,822
2024-04-29	35.900	36.100	35.850	36.000	36.000	371,450
2024-04-26	36.150	36.200	35.800	35.900	35.900	591,447
2024-04-25	35.800	36.200	35.650	36.000	36.000	606,370
2024-04-24	35.600	35.950	35.450	35.800	35.800	543,831
2024-04-23	35.050	35.350	35.050	35.300	35.300	218,473
2024-04-22	35.000	35.250	34.900	35.000	35.000	466,465
2024-04-19	35.500	35.500	34.500	35.000	35.000	1,099,759
2024-04-18	35.500	35.600	35.300	35.500	35.500	298,311
2024-04-17	35.200	35.550	35.200	35.500	35.500	335,410
2024-04-16	35.650	35.650	35.150	35.250	35.250	970,586
2024-04-15	36.300	36.300	35.850	35.850	35.850	651,624
2024-04-12	36.350	36.450	36.100	36.350	36.350	716,655
2024-04-11	36.600	36.700	35.750	36.300	36.300	1,153,025
2024-04-10	35.750	36.600	35.650	36.600	36.600	1,330,461
2024-04-09	35.500	35.900	35.500	35.600	35.600	634,752
2024-04-08	35.300	35.500	35.250	35.500	35.500	552,803
2024-04-03	35.150	35.400	35.100	35.250	35.250	359,897
2024-04-02	35.250	35.400	35.200	35.200	35.200	354,500
2024-04-01	35.400	35.500	35.250	35.350	35.350	371,693
2024-03-29	35.200	35.450	35.200	35.350	35.350	303,599
2024-03-28	35.350	35.450	35.150	35.200	35.200	400,149
2024-03-27	35.200	35.300	35.050	35.200	35.200	359,725
2024-03-26	35.550	35.750	35.000	35.200	35.200	689,425
2024-03-25	35.550	35.750	35.500	35.500	35.500	308,264
2024-03-22	35.800	35.850	35.500	35.550	35.550	566,759
2024-03-21	35.650	35.700	35.500	35.700	35.700	641,605
2024-03-20	35.650	35.750	35.500	35.600	35.600	570,574
2024-03-19	35.450	35.700	35.300	35.550	35.550	535,059
2024-03-18	34.850	35.300	34.800	35.300	35.300	551,160
2024-03-15	35.000	35.400	34.850	34.850	34.850	838,408
2024-03-14	35.200	35.350	34.950	35.200	35.200	704,157
2024-03-13	35.350	35.600	35.200	35.250	35.250	674,130
2024-03-12	35.300	35.650	35.250	35.400	35.400	863,871
2024-03-11	35.450	35.750	35.100	35.350	35.350	1,104,899
2024-03-08	36.850	36.850	35.800	35.950	35.950	1,360,458
2024-03-07	37.000	37.200	36.800	36.800	36.800	854,660
2024-03-06	36.750	36.900	36.600	36.900	36.900	640,740
2024-03-05	36.850	36.850	36.100	36.800	36.800	1,126,202
2024-03-04	36.800	37.150	36.500	36.800	36.800	928,943
2024-03-01	36.800	36.950	36.450	36.800	36.800	691,610
2024-02-29	36.450	36.900	36.450	36.700	36.700	813,463
2024-02-27	37.150	37.200	36.350	36.450	36.450	1,346,234
2024-02-26	35.950	37.200	35.950	37.000	37.000	3,527,072
2024-02-23	35.550	36.150	35.550	35.850	35.850	1,535,362
2024-02-22	35.400	35.500	35.250	35.450	35.450	768,704
2024-02-21	35.000	35.400	34.850	35.300	35.300	1,284,906
2024-02-20	34.950	35.100	34.750	34.900	34.900	921,247
2024-02-19	34.700	35.000	34.650	34.950	34.950	885,810
2024-02-16	34.600	34.800	34.400	34.650	34.650	911,435
2024-02-15	33.800	34.400	33.700	34.400	34.400	1,200,062
2024-02-05	33.950	33.950	33.650	33.650	33.650	336,940
2024-02-02	33.850	33.950	33.600	33.600	33.600	236,234
2024-02-01	33.450	33.900	33.400	33.800	33.800	397,226
2024-01-31	33.550	33.600	33.400	33.400	33.400	318,039
2024-01-30	33.650	33.800	33.600	33.650	33.650	113,890

← NewerPage 11 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.