Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	25.950	26.100	25.750	26.050	23.847	187,945
2022-11-02	26.000	26.000	25.850	25.900	23.709	290,522
2022-11-01	25.650	25.900	25.650	25.850	23.663	78,688
2022-10-31	25.600	25.700	25.550	25.700	23.526	84,644
2022-10-28	25.900	25.900	25.550	25.550	23.389	123,650
2022-10-27	25.500	25.950	25.500	25.900	23.709	148,162
2022-10-26	25.850	25.850	25.450	25.500	23.343	396,713
2022-10-25	26.000	26.000	25.600	25.950	23.755	269,401
2022-10-24	26.250	26.250	25.900	25.950	23.755	313,343
2022-10-21	26.000	26.400	25.250	26.400	24.167	766,938
2022-10-20	26.000	26.500	25.000	26.500	24.258	2,030,726
2022-10-19	26.050	26.200	25.850	25.900	23.709	175,884
2022-10-18	26.150	26.250	25.800	26.000	23.801	271,497
2022-10-17	25.700	26.100	25.400	26.100	23.892	300,404
2022-10-14	25.500	25.950	25.200	25.900	23.709	398,326
2022-10-13	25.400	25.850	25.150	25.200	23.068	408,607
2022-10-12	25.150	25.600	25.100	25.600	23.435	355,603
2022-10-11	25.850	25.850	25.300	25.550	23.389	523,610
2022-10-07	26.100	26.150	26.000	26.100	23.892	242,113
2022-10-06	26.050	26.300	26.050	26.200	23.984	192,129
2022-10-05	26.200	26.400	26.100	26.100	23.892	289,415
2022-10-04	25.950	26.500	25.950	26.100	23.892	338,741
2022-10-03	25.600	26.000	25.600	25.750	23.572	300,394
2022-09-30	26.000	26.100	25.650	26.100	23.892	406,304
2022-09-29	26.500	26.500	26.150	26.250	24.030	289,272
2022-09-28	26.850	27.000	26.000	26.200	23.984	553,399
2022-09-27	26.700	26.850	26.500	26.850	24.579	420,662
2022-09-26	27.300	27.300	26.650	26.700	24.442	805,520
2022-09-23	27.600	27.700	27.400	27.500	25.174	296,656
2022-09-22	27.800	27.800	27.450	27.600	25.265	386,241
2022-09-21	28.050	28.050	27.800	27.850	25.494	319,952
2022-09-20	28.050	28.100	27.950	28.100	25.723	320,304
2022-09-19	28.150	28.150	28.000	28.050	25.677	270,472
2022-09-16	28.300	28.300	28.050	28.150	25.769	214,155
2022-09-15	28.200	28.350	28.200	28.300	25.906	283,335
2022-09-14	28.100	28.350	28.000	28.350	25.952	267,562
2022-09-13	28.550	28.550	28.300	28.300	25.906	339,729
2022-09-12	28.450	28.450	28.250	28.450	26.043	417,207
2022-09-08	28.500	28.850	28.250	28.850	26.410	230,944
2022-09-07	28.350	28.450	28.150	28.450	26.043	290,114
2022-09-06	28.750	28.900	28.300	28.500	26.089	366,080
2022-09-05	29.000	29.000	28.700	28.750	26.318	434,279
2022-09-02	29.100	29.150	28.950	29.100	26.639	328,604
2022-09-01	29.850	29.850	29.100	29.100	26.639	388,336
2022-08-31	29.950	29.950	29.550	29.600	27.096	277,915
2022-08-30	29.100	30.050	28.950	29.950	27.417	2,705,160
2022-08-29	29.250	29.250	28.800	29.100	26.639	445,446
2022-08-26	29.600	29.650	29.500	29.550	27.050	166,060
2022-08-25	29.450	29.500	29.350	29.450	26.959	195,970
2022-08-24	29.600	29.600	29.350	29.450	26.959	247,622
2022-08-23	29.650	29.650	29.400	29.550	27.050	124,138
2022-08-22	29.750	29.750	29.550	29.700	27.188	161,062
2022-08-19	29.550	29.750	29.500	29.650	27.142	220,305
2022-08-18	29.700	29.700	29.450	29.550	27.050	294,908
2022-08-17	30.100	30.100	29.700	29.700	27.188	562,709
2022-08-16	30.300	30.450	30.000	30.050	27.508	330,206
2022-08-15	30.300	30.300	30.000	30.250	27.691	231,904
2022-08-12	30.350	30.350	29.800	30.300	27.737	626,604
2022-08-11	30.700	30.750	30.300	30.350	27.783	530,943
2022-08-10	30.400	30.850	30.400	30.650	28.057	269,529

← NewerPage 17 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.