Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	33.650	33.700	33.500	33.650	33.650	209,630
2024-01-26	33.750	33.900	33.500	33.700	33.700	192,186
2024-01-25	33.950	34.000	33.700	33.700	33.700	280,649
2024-01-24	34.100	34.100	33.800	33.950	33.950	195,491
2024-01-23	34.000	34.150	33.850	33.950	33.950	256,945
2024-01-22	33.800	33.800	33.650	33.800	33.800	251,371
2024-01-19	33.600	33.750	33.550	33.550	33.550	266,605
2024-01-18	33.650	34.300	33.300	33.550	33.550	254,590
2024-01-17	33.400	33.500	33.200	33.400	33.400	431,638
2024-01-16	33.500	33.650	33.400	33.500	33.500	250,253
2024-01-15	33.250	33.650	33.250	33.600	33.600	197,608
2024-01-12	33.100	33.400	33.100	33.250	33.250	188,339
2024-01-11	33.400	33.400	33.000	33.150	33.150	703,939
2024-01-10	33.450	33.450	33.300	33.400	33.400	211,876
2024-01-09	33.850	33.850	33.300	33.450	33.450	595,168
2024-01-08	33.850	34.050	33.850	33.850	33.850	202,670
2024-01-05	33.950	34.000	33.850	33.900	33.900	250,608
2024-01-04	34.200	34.200	33.850	33.950	33.950	436,986
2024-01-03	34.400	34.550	34.200	34.200	34.200	359,956
2024-01-02	34.350	34.700	34.300	34.450	34.450	561,894
2023-12-29	34.100	34.250	34.050	34.200	34.200	278,642
2023-12-28	34.200	34.200	33.950	34.050	34.050	576,165
2023-12-27	34.450	34.450	34.100	34.200	34.200	378,450
2023-12-26	34.050	34.200	33.950	34.200	34.200	314,102
2023-12-25	34.250	34.450	34.000	34.050	34.050	332,288
2023-12-22	34.000	34.400	33.950	34.250	34.250	450,075
2023-12-21	34.050	34.200	33.850	34.000	34.000	429,885
2023-12-20	34.350	34.600	33.950	34.050	34.050	681,663
2023-12-19	34.000	34.400	34.000	34.250	34.250	558,245
2023-12-18	35.000	35.200	34.600	34.600	34.600	794,908
2023-12-15	35.400	35.450	34.800	35.000	35.000	1,238,314
2023-12-14	35.650	35.650	35.000	35.400	35.400	1,785,610
2023-12-13	35.000	35.750	34.900	35.150	35.150	4,033,157
2023-12-12	33.700	34.550	33.700	34.500	34.500	2,188,447
2023-12-11	33.400	33.750	33.400	33.650	33.650	702,922
2023-12-08	33.200	33.400	33.200	33.300	33.300	284,809
2023-12-07	33.200	33.300	33.100	33.200	33.200	289,067
2023-12-06	33.300	33.400	33.200	33.300	33.300	240,345
2023-12-05	33.400	33.400	33.150	33.300	33.300	355,678
2023-12-04	33.500	33.600	33.200	33.450	33.450	373,227
2023-12-01	33.450	33.500	33.400	33.450	33.450	274,523
2023-11-30	33.500	33.500	33.300	33.450	33.450	341,179
2023-11-29	33.300	33.500	33.200	33.450	33.450	444,795
2023-11-28	33.200	33.400	33.100	33.300	33.300	364,845
2023-11-27	33.350	33.450	33.050	33.100	33.100	312,009
2023-11-24	33.500	33.500	33.250	33.350	33.350	261,641
2023-11-23	33.200	33.600	33.200	33.300	33.300	514,072
2023-11-22	33.300	33.300	33.000	33.200	33.200	405,296
2023-11-21	33.050	33.250	33.000	33.250	33.250	662,083
2023-11-20	32.750	33.000	32.700	32.950	32.950	437,929
2023-11-17	32.350	32.650	32.350	32.650	32.650	403,152
2023-11-16	32.350	32.350	32.150	32.350	32.350	268,201
2023-11-15	32.050	32.450	32.050	32.200	32.200	749,141
2023-11-14	32.050	32.400	31.900	32.050	32.050	667,569
2023-11-13	32.050	32.150	31.800	32.000	32.000	670,982
2023-11-10	32.250	32.400	32.250	32.350	32.350	125,426
2023-11-09	32.800	32.850	32.150	32.200	32.200	632,284
2023-11-08	32.500	32.800	32.500	32.800	32.800	431,298
2023-11-07	32.650	32.650	32.350	32.500	32.500	326,734
2023-11-06	32.300	32.400	32.100	32.350	32.350	274,057

← NewerPage 12 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.