Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	40.350	41.850	40.200	40.200	40.200	3,469,605
2026-01-20	40.800	40.800	40.150	40.350	40.350	3,929,281
2026-01-19	40.950	42.200	40.750	41.900	41.900	8,489,772
2026-01-16	40.350	41.200	40.000	40.450	40.450	3,662,056
2026-01-15	40.800	40.800	39.950	40.350	40.350	2,362,058
2026-01-14	41.750	42.000	40.800	40.800	40.800	7,012,741
2026-01-13	40.650	41.900	39.600	40.800	40.800	10,374,902
2026-01-12	39.500	41.950	39.500	41.300	41.300	7,831,650
2026-01-09	39.500	39.600	38.500	38.850	38.850	3,363,527
2026-01-08	42.200	42.200	39.800	39.800	39.800	5,701,915
2026-01-07	42.050	42.500	40.000	42.400	42.400	13,429,687
2026-01-06	40.300	41.300	40.000	41.300	41.300	15,113,040
2026-01-05	38.900	40.600	38.400	39.400	39.400	7,123,825
2026-01-02	37.500	38.300	37.250	38.100	38.100	1,013,467
2025-12-31	37.950	38.250	37.300	37.350	37.350	817,583
2025-12-30	37.200	37.600	37.100	37.500	37.500	668,106
2025-12-29	38.000	38.000	37.100	37.100	37.100	1,243,279
2025-12-26	38.150	38.300	37.850	37.950	37.950	918,082
2025-12-24	38.600	38.600	38.000	38.100	38.100	871,203
2025-12-23	39.200	39.400	38.400	38.400	38.400	1,117,005
2025-12-22	38.600	39.200	38.500	39.000	39.000	1,274,250
2025-12-19	39.200	39.200	38.350	38.500	38.500	2,009,272
2025-12-18	38.900	39.150	38.000	38.900	38.900	1,618,277
2025-12-17	39.000	39.400	38.850	38.950	38.950	1,713,500
2025-12-16	39.000	39.000	37.900	38.750	38.750	1,483,091
2025-12-15	37.900	39.100	37.550	38.700	38.700	1,763,633
2025-12-12	39.000	39.500	38.200	38.350	38.350	2,506,512
2025-12-11	38.500	39.500	37.900	38.700	38.700	3,459,512
2025-12-10	39.750	39.750	38.050	38.900	38.900	5,213,117
2025-12-09	40.500	41.000	39.500	40.000	40.000	12,916,447
2025-12-08	36.750	39.250	36.750	38.800	38.800	4,734,128
2025-12-05	35.600	36.750	35.450	36.650	36.650	1,390,661
2025-12-04	35.900	35.900	35.500	35.700	35.700	425,490
2025-12-03	35.300	35.950	35.250	35.650	35.650	798,500
2025-12-02	35.250	35.450	35.050	35.150	35.150	682,387
2025-12-01	35.900	35.900	35.200	35.200	35.200	987,319
2025-11-28	36.400	36.400	35.850	35.950	35.950	803,033
2025-11-27	35.650	36.350	35.650	36.350	36.350	962,293
2025-11-26	35.600	35.850	35.400	35.700	35.700	776,335
2025-11-25	36.000	36.300	35.350	35.400	35.400	1,157,574
2025-11-24	35.700	36.300	35.150	35.450	35.450	1,062,201
2025-11-21	35.000	35.800	34.800	35.150	35.150	1,338,010
2025-11-20	36.150	36.600	35.700	36.100	36.100	2,040,582
2025-11-19	35.700	35.700	34.800	35.200	35.200	2,114,516
2025-11-18	35.800	36.650	35.450	35.600	35.600	3,114,360
2025-11-17	40.000	40.500	36.250	36.400	36.400	9,135,312
2025-11-14	39.500	40.400	38.500	39.100	39.100	11,914,743
2025-11-13	40.000	40.950	39.000	40.950	40.950	28,461,926
2025-11-12	35.600	37.350	35.400	37.250	37.250	7,397,423
2025-11-11	36.250	36.300	34.800	35.600	35.600	2,687,500
2025-11-10	35.300	36.400	35.300	35.900	35.900	2,962,914
2025-11-07	34.800	35.450	34.350	35.200	35.200	1,115,327
2025-11-06	34.700	35.250	34.650	34.800	34.800	697,005
2025-11-05	34.650	34.800	34.150	34.550	34.550	334,200
2025-11-04	35.950	36.100	34.300	34.800	34.800	1,508,065
2025-11-03	34.500	35.700	34.500	35.700	35.700	1,590,530
2025-10-31	34.700	35.000	34.450	34.600	34.600	537,150
2025-10-30	35.500	35.500	34.450	34.850	34.850	1,828,774
2025-10-29	35.700	35.700	34.750	35.050	35.050	1,377,100
2025-10-28	34.900	35.950	34.700	35.450	35.450	4,651,245

← NewerPage 4 of 21 · 1,217 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.