Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.300	37.300	36.300	37.300	30.521	760,112
2022-05-16	36.500	36.650	36.200	36.250	29.662	541,586
2022-05-13	36.000	36.450	36.000	36.300	29.703	457,126
2022-05-12	36.850	37.100	36.000	36.000	29.458	1,047,795
2022-05-11	37.250	37.300	36.850	36.900	30.194	419,005
2022-05-10	36.850	37.300	36.400	37.250	30.480	1,014,289
2022-05-09	37.800	37.800	37.050	37.150	30.399	797,713
2022-05-06	37.500	37.900	37.200	37.900	31.012	432,608
2022-05-05	38.300	38.450	38.050	38.150	31.217	415,094
2022-05-04	37.700	38.000	37.700	38.000	31.094	240,245
2022-05-03	38.050	38.050	37.550	37.650	30.808	437,928
2022-04-29	38.000	38.400	38.000	38.000	31.094	329,265
2022-04-28	37.650	37.900	37.500	37.850	30.971	459,399
2022-04-27	37.800	37.850	37.300	37.650	30.808	922,098
2022-04-26	38.300	38.500	38.000	38.200	31.258	679,439
2022-04-25	38.700	38.700	38.200	38.300	31.340	1,057,050
2022-04-22	39.050	39.050	38.850	39.050	31.953	361,945
2022-04-21	39.250	39.250	39.050	39.050	31.953	420,994
2022-04-20	39.350	39.600	39.200	39.250	32.117	406,438
2022-04-19	38.850	39.300	38.850	39.300	32.158	486,077
2022-04-18	39.500	39.600	38.800	38.850	31.790	1,151,195
2022-04-15	39.700	39.700	39.300	39.450	32.281	587,645
2022-04-14	39.650	39.800	39.500	39.650	32.444	539,598
2022-04-13	39.350	39.700	39.350	39.650	32.444	538,382
2022-04-12	39.450	39.500	39.050	39.300	32.158	1,007,872
2022-04-11	39.950	40.050	39.350	39.650	32.444	1,429,518
2022-04-08	39.000	39.450	39.000	39.350	32.199	855,648
2022-04-07	39.500	39.500	38.900	38.950	31.871	1,768,908
2022-04-06	39.700	39.750	39.350	39.600	32.403	683,864
2022-04-01	39.200	39.700	39.100	39.650	32.444	991,901
2022-03-31	39.750	39.750	39.150	39.450	32.281	1,917,040
2022-03-30	40.500	40.500	39.700	39.750	32.526	2,636,186
2022-03-29	40.500	40.550	40.000	40.200	32.894	1,204,981
2022-03-28	39.900	40.350	39.900	40.350	33.017	1,217,599
2022-03-25	40.950	40.950	40.200	40.550	33.181	1,962,656
2022-03-24	40.300	40.750	40.000	40.700	33.303	1,850,452
2022-03-23	39.150	40.500	39.100	40.500	33.140	4,997,545
2022-03-22	38.900	39.900	38.400	39.000	31.912	6,685,352
2022-03-21	37.750	38.200	37.700	38.150	31.217	1,279,499
2022-03-18	37.350	37.550	37.150	37.550	30.726	769,496
2022-03-17	37.300	37.500	37.050	37.350	30.562	818,164
2022-03-16	37.350	37.400	36.700	36.900	30.194	1,048,082
2022-03-15	37.650	37.900	36.900	36.950	30.235	1,135,409
2022-03-14	37.100	37.500	36.900	37.450	30.644	1,932,789
2022-03-11	35.950	36.850	35.950	36.850	30.153	800,984
2022-03-10	35.950	36.400	35.950	36.300	29.703	751,561
2022-03-09	35.100	35.600	34.900	35.450	29.008	704,697
2022-03-08	35.200	35.900	34.500	34.650	28.353	2,278,191
2022-03-07	36.400	36.400	35.700	35.900	29.376	1,578,038
2022-03-04	36.800	37.150	36.600	36.850	30.153	714,390
2022-03-03	37.200	37.250	36.650	36.900	30.194	989,153
2022-03-02	36.250	36.950	36.100	36.800	30.112	1,182,747
2022-03-01	36.000	36.750	35.950	36.250	29.662	1,153,756
2022-02-25	35.300	35.900	35.150	35.700	29.212	1,055,611
2022-02-24	35.500	35.950	35.050	35.200	28.803	1,271,704
2022-02-23	35.850	36.200	35.800	35.950	29.417	430,769
2022-02-22	36.000	36.000	35.300	35.900	29.376	913,702
2022-02-21	36.250	36.250	35.700	36.000	29.458	716,886
2022-02-18	35.850	36.200	35.550	36.000	29.458	831,624
2022-02-17	36.850	37.500	35.700	36.200	29.621	4,107,420

← NewerPage 19 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.