Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	68.100	68.400	66.700	68.300	68.300	1,044,022
2026-07-22	67.700	68.700	67.000	67.400	67.400	1,534,409
2026-07-21	65.700	67.100	65.700	66.400	66.400	1,360,403
2026-07-20	68.000	68.900	64.000	65.800	65.800	2,148,620
2026-07-17	70.100	71.300	67.400	68.000	68.000	3,255,225
2026-07-16	75.034	75.822	70.504	71.982	71.982	4,079,427
2026-07-15	69.618	75.822	69.520	75.822	75.822	3,725,119
2026-07-14	70.504	70.898	66.566	68.929	68.929	2,424,580
2026-07-13	74.246	75.723	69.914	70.111	70.111	2,766,835
2026-07-10	75.200	75.200	75.200	75.200	75.200	0
2026-07-09	74.100	77.400	74.000	75.200	75.200	1,716,327
2026-07-08	77.600	78.300	74.000	74.100	74.100	2,303,621
2026-07-07	79.800	80.900	77.300	77.600	77.600	2,351,274
2026-07-06	82.000	83.300	79.800	80.100	80.100	2,958,635
2026-07-03	82.700	83.800	81.600	82.000	82.000	2,964,576
2026-07-02	80.100	83.300	79.100	82.700	82.700	2,014,149
2026-07-01	83.500	84.000	80.600	80.800	80.800	2,756,543
2026-06-30	81.800	85.300	81.800	83.100	83.100	5,051,618
2026-06-29	80.900	83.000	78.500	81.400	81.400	3,800,647
2026-06-26	77.800	84.700	77.500	80.900	80.900	7,254,816
2026-06-25	80.600	80.900	77.200	77.800	77.800	2,239,680
2026-06-24	78.200	81.500	77.500	79.400	79.400	2,387,353
2026-06-23	85.000	85.000	78.500	78.900	78.900	4,915,431
2026-06-22	76.200	82.500	75.500	82.500	82.500	7,044,869
2026-06-18	75.800	76.500	73.800	75.000	75.000	3,579,601
2026-06-17	70.800	74.300	70.100	74.300	74.300	3,445,109
2026-06-16	76.600	77.700	74.800	74.800	71.800	3,675,058
2026-06-15	76.500	77.200	74.800	75.700	72.664	2,642,331
2026-06-12	77.000	77.800	74.600	75.000	71.992	1,945,660
2026-06-11	75.200	76.100	72.400	74.200	71.224	2,273,698
2026-06-10	76.400	79.300	75.500	75.700	75.700	2,518,270
2026-06-09	76.800	79.700	76.700	77.800	77.800	3,282,173
2026-06-08	70.900	75.000	70.900	74.700	74.700	3,180,193
2026-06-05	83.500	83.500	78.100	78.700	78.700	4,912,726
2026-06-04	83.500	86.000	83.500	83.700	83.700	3,492,918
2026-06-03	84.800	85.200	83.100	83.400	83.400	3,494,094
2026-06-02	81.800	84.000	80.600	84.000	84.000	4,272,425
2026-06-01	81.500	82.200	80.500	81.100	81.100	2,513,554
2026-05-29	83.500	83.500	80.600	81.500	81.500	2,947,070
2026-05-28	82.100	84.100	80.800	81.200	81.200	4,253,300
2026-05-27	84.200	85.400	80.300	81.400	81.400	4,806,850
2026-05-26	81.500	83.300	80.900	81.600	81.600	3,072,551
2026-05-25	83.000	83.400	79.700	81.300	81.300	5,343,584
2026-05-22	84.200	86.200	81.900	82.300	82.300	5,570,358
2026-05-21	86.000	86.500	83.200	83.300	83.300	5,411,382
2026-05-20	82.900	88.300	82.600	84.400	84.400	10,855,859
2026-05-19	81.200	83.000	80.200	81.800	81.800	4,879,217
2026-05-18	79.200	83.800	78.400	81.200	81.200	9,758,453
2026-05-15	79.000	79.400	75.400	78.700	78.700	6,409,882
2026-05-14	75.800	79.400	75.800	78.800	78.800	7,825,496
2026-05-13	74.000	74.700	72.300	73.300	73.300	3,121,383
2026-05-12	76.500	76.800	73.600	74.800	74.800	6,048,900
2026-05-11	81.500	84.400	75.300	75.500	75.500	14,075,898
2026-05-08	76.200	81.500	75.000	79.800	79.800	9,208,510
2026-05-07	81.100	81.500	74.600	76.000	76.000	13,134,363
2026-05-06	72.200	76.500	72.000	76.500	76.500	6,595,443
2026-05-05	69.400	71.300	69.000	69.600	69.600	2,757,952
2026-05-04	68.300	69.500	66.300	69.400	69.400	4,083,101
2026-04-30	70.600	71.600	68.100	68.300	68.300	5,686,092
2026-04-29	69.700	76.500	68.500	70.600	70.600	14,088,760

← NewerPage 2 of 21 · 1,220 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.