Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	31.250	31.250	31.050	31.100	31.100	311,084
2023-08-07	31.000	31.200	30.800	31.000	31.000	281,818
2023-08-04	30.800	31.150	30.400	31.000	31.000	438,627
2023-08-02	31.100	31.100	30.750	30.800	30.800	646,083
2023-08-01	31.300	31.450	30.900	31.100	31.100	650,986
2023-07-31	31.100	31.350	31.100	31.250	31.250	820,971
2023-07-28	31.000	31.200	30.900	31.100	31.100	631,993
2023-07-27	30.800	30.950	30.750	30.900	30.900	554,444
2023-07-26	30.900	31.000	30.700	30.850	30.850	454,965
2023-07-25	30.800	31.050	30.750	30.900	30.900	428,880
2023-07-24	30.950	30.950	30.500	30.700	30.700	406,964
2023-07-21	31.000	31.100	30.800	30.950	30.950	471,743
2023-07-20	30.800	31.200	30.700	31.100	31.100	624,511
2023-07-19	30.600	31.200	30.450	30.650	30.650	1,061,718
2023-07-18	30.350	30.350	30.000	30.200	30.200	1,031,406
2023-07-17	30.650	30.650	30.150	30.350	30.350	1,293,817
2023-07-14	30.850	30.950	30.500	30.650	30.650	968,151
2023-07-13	30.900	30.950	30.650	30.850	30.850	1,361,225
2023-07-12	31.200	31.200	30.800	30.950	30.950	1,124,759
2023-07-11	31.400	31.400	30.900	31.150	31.150	2,559,942
2023-07-10	34.550	34.550	34.350	34.450	31.536	2,436,854
2023-07-07	34.350	34.500	34.200	34.400	31.490	1,329,125
2023-07-06	34.600	34.600	34.400	34.600	31.673	1,455,238
2023-07-05	34.550	34.600	34.500	34.600	31.673	741,475
2023-07-04	34.600	34.600	34.350	34.550	31.628	842,746
2023-07-03	34.600	34.700	34.500	34.600	31.673	665,580
2023-06-30	34.700	34.700	34.400	34.600	31.673	557,824
2023-06-29	34.700	34.750	34.550	34.650	31.719	502,699
2023-06-28	34.800	34.850	34.600	34.700	31.765	530,699
2023-06-27	34.850	34.950	34.600	34.750	31.811	618,713
2023-06-26	34.700	34.900	34.550	34.900	31.948	605,458
2023-06-21	34.350	34.700	34.200	34.700	31.765	628,049
2023-06-20	34.800	34.800	34.200	34.450	31.536	1,261,976
2023-06-19	35.000	35.000	34.700	34.800	31.856	962,051
2023-06-16	35.050	35.100	34.850	35.000	32.039	753,786
2023-06-15	35.000	35.100	34.850	35.050	32.085	858,275
2023-06-14	35.000	35.150	34.750	35.000	32.039	1,375,141
2023-06-13	35.250	35.250	34.850	35.000	32.039	1,077,753
2023-06-12	35.350	35.450	35.000	35.200	32.223	1,075,246
2023-06-09	35.200	35.400	35.100	35.300	32.314	1,074,299
2023-06-08	35.400	35.850	35.050	35.050	32.085	1,918,550
2023-06-07	35.000	35.500	35.000	35.350	32.360	2,690,178
2023-06-06	35.000	35.100	34.750	34.900	31.948	945,987
2023-06-05	34.850	35.000	34.800	34.900	31.948	983,982
2023-06-02	34.650	34.900	34.600	34.750	31.811	1,213,255
2023-06-01	34.750	34.750	34.400	34.500	31.582	597,875
2023-05-31	34.500	35.000	34.400	34.750	31.811	863,490
2023-05-30	34.950	35.250	34.350	34.500	31.582	1,946,022
2023-05-29	34.050	35.000	34.050	34.800	31.856	1,814,385
2023-05-26	34.200	34.500	34.050	34.050	31.170	853,400
2023-05-25	34.050	34.150	33.950	34.150	31.261	536,280
2023-05-24	33.900	34.000	33.800	34.000	31.124	453,012
2023-05-23	33.700	33.950	33.550	33.950	31.078	602,799
2023-05-22	33.700	33.800	33.450	33.650	30.804	478,137
2023-05-19	34.000	34.200	33.600	33.700	30.849	945,294
2023-05-18	33.300	33.850	33.250	33.800	30.941	1,415,775
2023-05-17	32.700	33.200	32.700	33.000	30.209	824,620
2023-05-16	32.700	32.800	32.650	32.700	29.934	507,640
2023-05-15	32.700	32.800	32.550	32.700	29.934	574,014
2023-05-12	32.050	32.550	32.050	32.500	29.751	569,417

← NewerPage 14 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.