Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	69.800	73.500	66.700	70.800	70.800	21,817,813
2026-04-27	62.900	68.600	62.800	68.600	68.600	9,224,407
2026-04-24	62.000	62.900	60.600	62.400	62.400	2,446,645
2026-04-23	65.000	65.000	59.200	61.100	61.100	4,287,215
2026-04-22	61.800	63.600	61.600	63.200	63.200	2,758,785
2026-04-21	61.500	62.700	60.600	61.300	61.300	2,241,150
2026-04-20	63.100	63.400	60.500	61.300	61.300	3,973,221
2026-04-17	63.600	64.000	62.500	62.800	62.800	2,328,775
2026-04-16	62.800	64.300	62.100	63.200	63.200	3,315,120
2026-04-15	68.000	68.900	62.800	62.900	62.900	10,617,880
2026-04-14	62.000	65.600	61.500	64.100	64.100	9,379,696
2026-04-13	60.900	61.400	58.800	59.800	59.800	4,651,050
2026-04-10	62.500	63.900	58.500	59.400	59.400	15,560,005
2026-04-09	59.000	60.200	58.700	60.200	60.200	5,674,927
2026-04-08	54.100	55.200	54.100	54.800	54.800	3,316,072
2026-04-07	51.300	54.000	51.000	52.800	52.800	3,397,210
2026-04-02	51.800	52.900	50.000	50.200	50.200	3,494,850
2026-04-01	51.000	51.500	50.200	50.400	50.400	1,689,386
2026-03-31	50.100	50.400	48.500	48.600	48.600	3,769,002
2026-03-30	52.000	52.500	50.900	50.900	50.900	2,654,150
2026-03-27	52.900	53.400	50.900	53.300	53.300	3,435,806
2026-03-26	55.000	55.700	53.600	53.800	53.800	3,079,594
2026-03-25	54.800	55.700	54.000	54.400	54.400	3,534,755
2026-03-24	55.600	55.700	52.100	53.200	53.200	3,848,406
2026-03-23	52.300	54.900	51.800	53.800	53.800	4,555,312
2026-03-20	58.000	58.700	53.700	54.200	54.200	8,063,388
2026-03-19	57.700	57.700	56.100	56.500	56.500	6,794,294
2026-03-18	57.600	59.400	53.500	58.900	58.900	23,935,060
2026-03-17	53.500	56.600	53.100	56.600	56.600	7,438,841
2026-03-16	52.000	53.200	51.000	51.500	51.500	5,344,431
2026-03-13	49.500	50.900	49.050	50.600	50.600	2,575,968
2026-03-12	50.100	51.800	49.700	49.700	49.700	4,971,133
2026-03-11	49.150	51.000	48.850	50.100	50.100	4,729,828
2026-03-10	52.400	53.500	47.450	48.850	48.850	12,322,877
2026-03-09	49.900	52.100	49.450	51.900	51.900	4,677,960
2026-03-06	53.200	55.300	52.600	54.400	54.400	5,278,818
2026-03-05	54.800	55.900	52.000	53.800	53.800	10,559,349
2026-03-04	50.700	52.600	48.900	51.800	51.800	6,306,434
2026-03-03	52.700	53.800	50.400	52.000	52.000	8,171,473
2026-03-02	53.000	54.900	52.200	52.600	52.600	7,149,218
2026-02-26	56.200	58.600	54.400	55.500	55.500	27,745,487
2026-02-25	50.000	54.800	50.000	54.800	54.800	17,917,729
2026-02-24	48.800	50.300	48.800	49.850	49.850	10,760,188
2026-02-23	49.450	50.800	47.550	49.550	49.550	16,006,666
2026-02-11	46.200	49.750	44.300	47.950	47.950	34,180,695
2026-02-10	46.200	46.200	45.300	46.200	46.200	14,684,350
2026-02-09	43.300	43.550	41.200	42.000	42.000	10,732,518
2026-02-06	42.650	43.600	41.500	41.750	41.750	15,385,945
2026-02-05	45.950	46.450	45.100	45.100	45.100	18,132,751
2026-02-04	50.100	50.700	50.100	50.100	50.100	4,919,675
2026-02-03	55.600	55.600	55.600	55.600	55.600	5,959,997
2026-02-02	48.700	50.600	48.700	50.600	50.600	10,950,350
2026-01-30	42.350	46.000	42.050	46.000	46.000	23,263,397
2026-01-29	42.000	44.100	41.500	41.850	41.850	8,040,963
2026-01-28	41.600	42.700	41.200	41.350	41.350	3,709,502
2026-01-27	41.200	42.250	41.000	41.600	41.600	6,512,640
2026-01-26	40.950	41.250	40.600	40.700	40.700	1,675,361
2026-01-23	41.550	41.550	40.400	40.750	40.750	2,282,200
2026-01-22	41.100	41.700	40.550	41.000	41.000	3,608,767
2026-01-21	40.350	41.850	40.200	40.200	40.200	3,469,605

← NewerPage 3 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.