Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	32.400	32.400	32.000	32.100	29.385	505,073
2023-05-10	32.300	32.400	32.200	32.350	29.614	268,802
2023-05-09	32.500	32.500	32.200	32.300	29.568	402,767
2023-05-08	32.650	32.800	32.500	32.500	29.751	314,878
2023-05-05	32.750	32.800	32.700	32.700	29.934	215,120
2023-05-04	32.750	32.900	32.750	32.850	30.071	268,180
2023-05-03	32.500	32.750	32.450	32.700	29.934	403,851
2023-05-02	32.250	32.600	32.250	32.600	29.842	457,304
2023-04-28	32.300	32.350	32.200	32.250	29.522	212,597
2023-04-27	32.000	32.300	32.000	32.250	29.522	233,135
2023-04-26	31.800	32.000	31.700	32.000	29.293	246,421
2023-04-25	32.150	32.200	31.800	31.850	29.156	450,410
2023-04-24	32.000	32.150	31.850	32.000	29.293	337,786
2023-04-21	32.350	32.350	31.850	31.950	29.247	817,282
2023-04-20	32.650	32.650	32.300	32.350	29.614	354,198
2023-04-19	32.850	32.850	32.600	32.600	29.842	346,624
2023-04-18	32.800	32.900	32.550	32.650	29.888	404,040
2023-04-17	32.350	32.600	32.350	32.500	29.751	387,308
2023-04-14	32.300	32.450	32.300	32.350	29.614	247,741
2023-04-13	32.300	32.350	32.150	32.300	29.568	310,809
2023-04-12	32.150	32.300	32.150	32.300	29.568	675,700
2023-04-11	32.300	32.300	32.100	32.150	29.431	776,538
2023-04-10	32.600	32.650	32.300	32.450	29.705	677,300
2023-04-07	32.850	32.900	32.550	32.800	30.026	654,667
2023-04-06	32.900	32.900	32.450	32.850	30.071	659,991
2023-03-31	32.300	32.700	32.250	32.600	29.842	1,375,626
2023-03-30	32.050	32.300	32.000	32.150	29.431	552,857
2023-03-29	32.050	32.050	31.900	32.000	29.293	381,295
2023-03-28	32.300	32.300	31.850	31.950	29.247	576,667
2023-03-27	32.250	32.450	32.200	32.200	29.476	769,366
2023-03-24	32.100	32.150	31.850	32.150	29.431	749,109
2023-03-23	31.800	32.000	31.650	31.950	29.247	448,606
2023-03-22	32.300	32.300	32.050	32.100	29.385	853,047
2023-03-21	32.200	32.200	31.900	32.100	29.385	1,017,969
2023-03-20	31.850	32.200	31.800	31.950	29.247	1,129,108
2023-03-17	31.650	32.200	31.250	31.800	29.110	2,048,268
2023-03-16	30.400	32.000	30.400	31.650	28.973	4,209,154
2023-03-15	29.800	30.250	29.750	29.800	27.279	866,223
2023-03-14	30.100	30.200	29.700	29.750	27.234	706,463
2023-03-13	30.050	30.300	29.750	30.200	27.645	445,133
2023-03-10	30.750	30.750	30.200	30.500	27.920	444,113
2023-03-09	30.950	30.950	30.750	30.850	28.240	261,578
2023-03-08	30.750	30.950	30.600	30.950	28.332	258,254
2023-03-07	30.950	30.950	30.700	30.750	28.149	301,981
2023-03-06	30.900	31.000	30.750	30.850	28.240	430,960
2023-03-03	30.700	30.850	30.500	30.850	28.240	566,546
2023-03-02	30.150	30.300	30.050	30.300	27.737	336,561
2023-03-01	29.850	30.050	29.800	30.050	27.508	440,059
2023-02-24	29.900	29.950	29.800	29.850	27.325	149,405
2023-02-23	29.800	29.900	29.800	29.850	27.325	257,457
2023-02-22	29.800	29.850	29.650	29.800	27.279	217,369
2023-02-21	30.000	30.000	29.800	29.950	27.417	168,736
2023-02-20	30.000	30.000	29.700	29.800	27.279	311,722
2023-02-17	29.700	29.850	29.700	29.750	27.234	256,565
2023-02-16	29.750	29.800	29.700	29.700	27.188	201,528
2023-02-15	29.700	29.700	29.500	29.700	27.188	498,121
2023-02-14	29.750	29.850	29.700	29.750	27.234	342,948
2023-02-13	29.950	30.000	29.650	29.750	27.234	552,081
2023-02-10	30.100	30.150	29.950	30.050	27.508	417,090
2023-02-09	30.100	30.200	30.000	30.050	27.508	255,151

← NewerPage 15 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.