Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.050	32.150	31.850	31.950	31.950	225,381
2023-11-02	32.150	32.450	32.000	32.050	32.050	397,712
2023-11-01	32.000	32.000	31.600	31.950	31.950	143,161
2023-10-31	31.700	32.200	31.500	31.500	31.500	451,873
2023-10-30	31.500	31.800	31.500	31.700	31.700	158,514
2023-10-27	31.650	31.900	31.650	31.650	31.650	201,905
2023-10-26	32.150	32.150	31.650	31.700	31.700	362,579
2023-10-25	32.000	32.300	32.000	32.150	32.150	162,383
2023-10-24	31.600	31.900	31.550	31.850	31.850	244,018
2023-10-23	31.750	32.000	31.500	31.600	31.600	279,752
2023-10-20	32.100	32.100	31.500	31.750	31.750	522,190
2023-10-19	32.050	32.800	32.050	32.100	32.100	537,627
2023-10-18	33.100	33.400	32.200	32.250	32.250	4,057,438
2023-10-17	33.900	33.900	32.850	32.850	32.850	1,067,294
2023-10-16	33.950	33.950	33.550	33.900	33.900	749,813
2023-10-13	33.900	33.950	33.500	33.850	33.850	920,833
2023-10-12	33.250	33.900	33.250	33.900	33.900	1,967,285
2023-10-11	33.100	33.700	32.750	33.250	33.250	2,100,671
2023-10-06	32.050	32.950	32.050	32.950	32.950	1,725,206
2023-10-05	32.250	32.250	31.950	32.050	32.050	269,209
2023-10-04	32.500	32.500	31.850	31.900	31.900	702,740
2023-10-03	31.950	32.450	31.950	32.350	32.350	2,896,657
2023-10-02	31.450	31.800	31.400	31.800	31.800	534,487
2023-09-28	31.300	31.450	31.250	31.450	31.450	204,591
2023-09-27	31.200	31.400	31.200	31.300	31.300	140,211
2023-09-26	31.350	31.400	31.250	31.300	31.300	100,559
2023-09-25	31.400	31.450	31.250	31.350	31.350	176,385
2023-09-22	31.100	31.400	31.100	31.400	31.400	166,042
2023-09-21	31.050	31.400	31.000	31.300	31.300	283,374
2023-09-20	31.600	31.600	31.050	31.050	31.050	399,567
2023-09-19	31.800	31.850	31.600	31.650	31.650	222,881
2023-09-18	31.800	32.100	31.750	31.800	31.800	393,935
2023-09-15	31.700	31.950	31.700	31.800	31.800	400,787
2023-09-14	31.600	31.900	31.600	31.700	31.700	477,064
2023-09-13	31.250	31.600	31.250	31.600	31.600	487,419
2023-09-12	31.150	31.350	30.950	31.200	31.200	400,214
2023-09-11	31.600	31.600	31.050	31.150	31.150	401,651
2023-09-08	31.500	31.550	31.200	31.300	31.300	206,479
2023-09-07	31.100	31.600	31.100	31.450	31.450	395,169
2023-09-06	31.100	31.100	30.950	31.100	31.100	275,748
2023-09-05	30.950	31.100	30.900	31.100	31.100	267,663
2023-09-04	30.900	30.900	30.700	30.900	30.900	227,494
2023-09-01	30.650	30.900	30.650	30.800	30.800	269,601
2023-08-31	30.400	30.650	30.400	30.600	30.600	218,960
2023-08-30	30.200	30.450	30.200	30.400	30.400	264,531
2023-08-29	30.300	30.350	30.200	30.250	30.250	256,146
2023-08-28	30.300	30.400	30.200	30.300	30.300	201,072
2023-08-25	30.200	30.400	30.200	30.300	30.300	362,706
2023-08-24	30.300	30.400	30.200	30.250	30.250	273,195
2023-08-23	30.300	30.400	30.250	30.300	30.300	302,626
2023-08-22	30.400	30.450	30.200	30.200	30.200	368,046
2023-08-21	30.500	30.500	30.350	30.450	30.450	144,533
2023-08-18	30.500	30.600	30.400	30.400	30.400	256,288
2023-08-17	30.250	30.550	30.250	30.500	30.500	279,233
2023-08-16	30.600	30.650	30.200	30.450	30.450	626,404
2023-08-15	30.650	30.900	30.600	30.650	30.650	266,494
2023-08-14	31.000	31.000	30.500	30.750	30.750	437,882
2023-08-11	31.050	31.100	30.800	31.000	31.000	327,233
2023-08-10	31.250	31.250	30.900	31.000	31.000	286,118
2023-08-09	31.050	31.300	31.050	31.300	31.300	347,433

← NewerPage 13 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.