Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	34.900	36.700	34.900	36.550	29.908	4,002,132
2022-02-15	35.100	35.500	34.600	34.700	28.394	1,715,212
2022-02-14	34.400	35.200	34.000	34.950	28.598	1,608,706
2022-02-11	34.200	34.900	34.150	34.750	28.435	1,497,760
2022-02-10	33.950	34.100	33.800	34.100	27.903	538,214
2022-02-09	34.000	34.000	33.700	33.900	27.739	478,719
2022-02-08	33.450	33.750	33.450	33.750	27.616	482,980
2022-02-07	32.600	33.400	32.600	33.350	27.289	435,652
2022-01-26	32.100	32.700	32.100	32.550	26.635	472,307
2022-01-25	32.450	32.500	32.050	32.150	26.307	867,525
2022-01-24	32.800	32.800	32.100	32.550	26.635	784,506
2022-01-21	33.050	33.050	32.800	32.900	26.921	889,434
2022-01-20	33.250	33.400	32.950	33.200	27.166	1,153,254
2022-01-19	33.400	33.600	33.200	33.400	27.330	385,249
2022-01-18	33.600	33.800	33.550	33.600	27.494	399,095
2022-01-17	33.200	33.600	33.200	33.550	27.453	324,848
2022-01-14	33.700	33.700	32.800	33.200	27.166	1,156,612
2022-01-13	33.550	33.650	33.400	33.600	27.494	464,301
2022-01-12	33.600	33.650	33.250	33.600	27.494	497,543
2022-01-11	33.800	33.800	33.050	33.450	27.371	1,011,643
2022-01-10	32.850	33.400	32.850	33.250	27.207	837,202
2022-01-07	34.000	34.000	32.950	33.250	27.207	1,648,647
2022-01-06	34.000	34.100	33.650	33.900	27.739	770,892
2022-01-05	34.250	34.550	33.850	34.100	27.903	1,325,586
2022-01-04	34.700	34.700	34.200	34.300	28.067	1,193,349
2022-01-03	35.150	35.350	34.650	34.650	28.353	1,317,595
2021-12-30	34.850	34.900	34.600	34.800	28.476	755,272
2021-12-29	34.750	35.000	34.500	34.950	28.598	1,219,495
2021-12-28	34.850	35.350	34.500	34.750	28.435	2,700,017
2021-12-27	33.700	35.350	33.700	35.050	28.680	5,911,184
2021-12-24	33.900	33.950	33.250	33.300	27.248	1,011,266
2021-12-23	33.600	33.800	33.150	33.700	27.576	1,122,263
2021-12-22	33.850	34.050	33.300	33.400	27.330	1,162,895
2021-12-21	33.650	33.800	33.100	33.700	27.576	1,181,002
2021-12-20	34.400	34.450	33.250	33.550	27.453	2,296,781
2021-12-17	34.050	34.850	33.750	34.200	27.985	3,078,918
2021-12-16	33.400	34.300	33.400	33.950	27.780	4,748,336
2021-12-15	33.450	34.150	32.650	32.800	26.839	3,056,181
2021-12-14	33.050	33.400	32.400	33.150	27.126	3,170,245
2021-12-13	32.200	33.150	32.200	32.950	26.962	2,821,637
2021-12-10	31.950	32.350	31.650	32.150	26.307	1,536,517
2021-12-09	31.550	32.200	31.550	31.650	25.898	995,531
2021-12-08	31.650	31.700	31.200	31.500	25.775	819,626
2021-12-07	31.300	31.450	31.050	31.400	25.694	774,557
2021-12-06	31.100	31.400	30.950	31.150	25.489	585,212
2021-12-03	32.100	32.100	31.200	31.250	25.571	1,151,755
2021-12-02	32.100	32.300	31.450	31.500	25.775	2,381,337
2021-12-01	31.800	32.700	31.500	32.550	26.635	3,330,094
2021-11-30	31.700	31.950	31.500	31.700	25.939	1,503,123
2021-11-29	30.800	31.350	30.300	31.050	25.407	1,469,853
2021-11-26	32.100	32.350	30.600	31.050	25.407	2,198,422
2021-11-25	31.000	31.750	31.000	31.700	25.939	2,541,231
2021-11-24	30.450	30.850	30.450	30.750	25.162	343,886
2021-11-23	30.850	30.850	30.350	30.450	24.916	739,603
2021-11-22	30.400	30.850	30.400	30.800	25.203	495,965
2021-11-19	31.200	31.200	30.350	30.500	24.957	1,519,544
2021-11-18	31.600	31.800	30.900	31.050	25.407	1,585,769
2021-11-17	31.100	31.550	30.900	31.500	25.775	2,683,783
2021-11-16	30.900	31.150	30.650	30.850	25.244	2,225,571
2021-11-15	30.250	30.800	30.250	30.450	24.916	1,181,643

← NewerPage 20 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.