Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	30.350	30.750	30.200	30.750	28.149	268,021
2022-08-08	30.400	30.400	30.000	30.350	27.783	318,975
2022-08-05	29.700	30.400	29.700	30.350	27.783	176,936
2022-08-04	29.950	30.000	29.300	29.900	27.371	380,375
2022-08-03	30.050	30.100	29.800	29.950	27.417	390,030
2022-08-02	30.650	30.650	30.050	30.200	27.645	486,767
2022-08-01	30.000	30.800	29.950	30.700	28.103	515,247
2022-07-29	29.450	30.450	29.450	29.950	27.417	947,308
2022-07-28	29.300	29.300	29.100	29.250	26.776	178,929
2022-07-27	29.100	29.150	28.950	29.100	26.639	229,811
2022-07-26	29.200	29.250	29.000	29.150	26.684	197,426
2022-07-25	29.350	29.350	29.000	29.300	26.822	271,712
2022-07-22	29.300	29.450	29.200	29.350	26.867	275,975
2022-07-21	29.200	29.300	29.050	29.300	26.822	269,094
2022-07-20	29.050	29.300	29.050	29.250	26.776	377,622
2022-07-19	28.800	29.100	28.800	29.050	26.593	225,614
2022-07-18	28.200	28.800	28.200	28.800	26.364	376,094
2022-07-15	28.300	28.300	28.000	28.150	25.769	303,629
2022-07-14	27.450	28.200	27.200	28.150	25.769	400,329
2022-07-13	27.300	27.400	27.000	27.400	25.082	415,741
2022-07-12	28.000	28.000	26.500	26.800	24.533	1,145,010
2022-07-11	29.000	29.000	28.000	28.050	25.677	1,120,366
2022-07-08	28.950	29.150	28.750	28.850	26.410	1,916,205
2022-07-07	32.050	32.400	31.450	32.400	26.512	2,091,634
2022-07-06	32.800	32.800	31.950	32.000	26.185	1,335,958
2022-07-05	32.550	32.750	32.150	32.750	26.798	902,769
2022-07-04	32.350	32.400	32.000	32.200	26.348	766,870
2022-07-01	33.100	33.100	32.000	32.050	26.225	1,351,650
2022-06-30	34.200	34.200	33.100	33.250	27.207	1,090,223
2022-06-29	34.500	34.500	34.100	34.200	27.985	386,946
2022-06-28	34.800	34.850	34.450	34.550	28.271	338,116
2022-06-27	34.600	35.200	34.600	34.800	28.476	593,339
2022-06-24	34.900	35.000	34.200	34.250	28.026	628,080
2022-06-23	35.100	35.100	34.100	34.700	28.394	819,379
2022-06-22	36.100	36.100	34.900	35.000	28.639	1,135,865
2022-06-21	35.700	36.000	35.500	35.950	29.417	417,214
2022-06-20	36.500	36.850	35.600	35.700	29.212	1,160,657
2022-06-17	36.700	36.800	36.350	36.800	30.112	696,286
2022-06-16	37.500	37.500	36.800	36.900	30.194	464,416
2022-06-15	37.250	37.550	37.050	37.200	30.439	299,132
2022-06-14	37.300	37.300	36.600	37.150	30.399	615,664
2022-06-13	37.600	37.700	37.100	37.300	30.521	494,531
2022-06-10	37.550	38.000	37.550	37.900	31.012	274,902
2022-06-09	38.100	38.200	38.000	38.150	31.217	214,662
2022-06-08	38.200	38.200	38.000	38.200	31.258	330,861
2022-06-07	38.050	38.150	37.950	38.100	31.176	332,478
2022-06-06	37.900	38.050	37.550	37.950	31.053	330,535
2022-06-02	37.950	38.050	37.800	37.850	30.971	356,605
2022-06-01	37.700	38.050	37.550	37.750	30.890	582,691
2022-05-31	37.450	37.700	37.400	37.600	30.767	335,236
2022-05-30	37.150	37.400	37.150	37.400	30.603	270,798
2022-05-27	37.300	37.350	37.000	37.200	30.439	254,209
2022-05-26	37.200	37.250	37.050	37.150	30.399	214,293
2022-05-25	37.050	37.250	37.000	37.200	30.439	191,936
2022-05-24	37.200	37.400	37.000	37.050	30.317	307,275
2022-05-23	37.350	37.350	37.050	37.150	30.399	217,193
2022-05-20	37.400	37.450	37.150	37.350	30.562	260,182
2022-05-19	37.250	37.250	36.800	37.250	30.480	290,206
2022-05-18	37.400	37.750	37.350	37.450	30.644	444,668
2022-05-17	36.300	37.300	36.300	37.300	30.521	760,112

← NewerPage 18 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.