Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	30.150	30.200	30.100	30.200	27.645	147,097
2023-02-07	30.100	30.200	30.000	30.200	27.645	312,947
2023-02-06	30.050	30.250	29.950	30.100	27.554	325,939
2023-02-03	30.300	30.300	30.000	30.050	27.508	241,254
2023-02-02	30.400	30.400	30.150	30.200	27.645	344,921
2023-02-01	30.100	30.250	30.100	30.200	27.645	192,262
2023-01-31	30.150	30.200	30.050	30.100	27.554	314,629
2023-01-30	30.250	30.450	30.000	30.100	27.554	308,762
2023-01-17	29.800	30.000	29.750	30.000	27.462	211,008
2023-01-16	29.900	29.900	29.750	29.800	27.279	240,674
2023-01-13	30.000	30.100	29.850	29.850	27.325	202,314
2023-01-12	30.150	30.200	29.800	30.000	27.462	367,432
2023-01-11	29.700	30.200	29.700	30.000	27.462	520,240
2023-01-10	29.500	29.700	29.300	29.700	27.188	373,130
2023-01-09	29.450	29.450	29.200	29.300	26.822	239,934
2023-01-06	29.200	29.200	29.050	29.150	26.684	180,619
2023-01-05	29.000	29.250	28.950	29.100	26.639	297,810
2023-01-04	28.950	29.000	28.850	28.950	26.501	117,598
2023-01-03	29.000	29.050	28.850	28.950	26.501	196,570
2022-12-30	28.850	29.050	28.750	28.950	26.501	695,514
2022-12-29	28.600	28.850	28.400	28.800	26.364	301,061
2022-12-28	28.700	28.700	28.500	28.600	26.181	134,106
2022-12-27	28.600	28.700	28.600	28.700	26.272	118,967
2022-12-26	28.700	28.700	28.600	28.600	26.181	179,994
2022-12-23	28.250	28.600	28.150	28.600	26.181	235,500
2022-12-22	28.250	28.350	28.050	28.300	25.906	139,939
2022-12-21	28.050	28.250	28.000	28.000	25.632	77,112
2022-12-20	28.200	28.400	28.000	28.050	25.677	164,805
2022-12-19	28.250	28.400	28.100	28.400	25.998	109,219
2022-12-16	28.300	28.350	28.100	28.350	25.952	126,496
2022-12-15	28.450	28.500	28.300	28.450	26.043	72,905
2022-12-14	28.450	28.550	28.350	28.400	25.998	103,245
2022-12-13	28.250	28.600	28.250	28.450	26.043	223,001
2022-12-12	28.200	28.200	28.000	28.150	25.769	89,323
2022-12-09	28.400	28.400	28.100	28.250	25.860	109,884
2022-12-08	28.350	28.400	28.100	28.100	25.723	134,762
2022-12-07	28.200	28.450	28.100	28.350	25.952	215,185
2022-12-06	28.700	28.700	28.400	28.450	26.043	237,536
2022-12-05	28.800	28.900	28.700	28.700	26.272	241,862
2022-12-02	28.850	28.850	28.600	28.800	26.364	265,450
2022-12-01	28.500	28.750	28.450	28.600	26.181	481,471
2022-11-30	28.100	28.350	28.050	28.300	25.906	179,109
2022-11-29	28.250	28.250	28.000	28.100	25.723	146,670
2022-11-28	28.100	28.100	27.750	27.950	25.586	195,389
2022-11-25	28.050	28.100	28.000	28.100	25.723	133,514
2022-11-24	28.000	28.100	27.900	28.100	25.723	262,169
2022-11-23	27.950	28.000	27.800	28.000	25.632	202,187
2022-11-22	27.700	27.950	27.550	27.950	25.586	217,847
2022-11-21	27.650	27.700	27.450	27.700	25.357	128,114
2022-11-18	27.500	27.600	27.400	27.500	25.174	143,236
2022-11-17	27.250	27.400	27.200	27.400	25.082	210,206
2022-11-16	27.900	27.900	27.250	27.250	24.945	291,970
2022-11-15	27.350	27.600	27.150	27.600	25.265	373,628
2022-11-14	27.200	27.300	27.000	27.300	24.991	216,422
2022-11-11	27.350	27.500	27.150	27.150	24.853	314,269
2022-11-10	27.100	27.150	26.850	27.100	24.808	186,983
2022-11-09	27.050	27.150	26.950	27.150	24.853	228,851
2022-11-08	26.900	27.100	26.850	26.900	24.625	267,184
2022-11-07	26.550	26.900	26.350	26.900	24.625	332,091
2022-11-04	25.900	26.500	25.900	26.500	24.258	306,548

← NewerPage 16 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.