Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.900	35.000	33.900	34.700	34.700	2,572,370
2025-10-23	33.550	33.750	33.550	33.750	33.750	186,160
2025-10-22	33.300	33.700	33.300	33.600	33.600	382,100
2025-10-21	33.400	33.550	33.200	33.300	33.300	328,153
2025-10-20	33.100	33.350	33.100	33.350	33.350	355,089
2025-10-17	33.200	33.400	33.000	33.100	33.100	244,286
2025-10-16	33.700	33.700	33.200	33.450	33.450	574,001
2025-10-15	33.700	33.750	33.050	33.750	33.750	947,835
2025-10-14	33.200	34.100	32.800	33.500	33.500	1,958,200
2025-10-13	31.550	33.450	31.550	32.550	32.550	1,366,758
2025-10-09	31.850	31.850	31.600	31.850	31.850	247,031
2025-10-08	31.700	31.850	31.700	31.800	31.800	169,013
2025-10-07	31.500	31.750	31.400	31.700	31.700	241,046
2025-10-03	31.500	31.600	31.450	31.450	31.450	116,000
2025-10-02	31.500	31.650	31.400	31.500	31.500	172,082
2025-10-01	31.400	31.550	31.350	31.400	31.400	218,048
2025-09-30	31.650	31.650	31.350	31.500	31.500	255,008
2025-09-29	31.400	31.400	31.400	31.400	31.400	0
2025-09-26	31.850	31.850	31.300	31.400	31.400	247,406
2025-09-25	31.750	32.000	31.700	31.800	31.800	307,110
2025-09-24	31.800	31.800	31.550	31.750	31.750	158,065
2025-09-23	31.700	31.800	31.550	31.800	31.800	359,175
2025-09-22	31.700	31.850	31.650	31.700	31.700	193,156
2025-09-19	31.800	31.900	31.500	31.650	31.650	212,146
2025-09-18	31.200	32.000	31.200	31.700	31.700	462,004
2025-09-17	31.200	31.500	31.200	31.200	31.200	140,010
2025-09-16	31.400	31.400	31.150	31.200	31.200	262,105
2025-09-15	31.400	31.750	31.400	31.400	31.400	181,100
2025-09-12	31.300	31.600	31.050	31.400	31.400	276,106
2025-09-11	31.500	31.800	31.100	31.300	31.300	652,011
2025-09-10	31.300	31.300	31.050	31.050	31.050	175,847
2025-09-09	31.500	31.500	31.050	31.300	31.300	356,120
2025-09-08	31.200	31.450	31.200	31.250	31.250	126,007
2025-09-05	31.450	31.450	31.100	31.200	31.200	132,100
2025-09-04	30.950	31.450	30.950	31.450	31.450	169,141
2025-09-03	30.800	31.100	30.800	30.900	30.900	119,002
2025-09-02	30.900	30.950	30.700	30.800	30.800	182,000
2025-09-01	31.100	31.650	30.800	30.900	30.900	293,410
2025-08-29	31.400	32.400	31.100	31.150	31.150	280,068
2025-08-28	31.000	31.450	31.000	31.350	31.350	163,011
2025-08-27	30.850	31.250	30.850	31.000	31.000	249,260
2025-08-26	30.800	30.900	30.700	30.850	30.850	153,011
2025-08-25	31.000	31.150	30.850	30.950	30.950	153,001
2025-08-22	30.950	31.000	30.800	30.850	30.850	210,075
2025-08-21	30.750	31.150	30.750	31.000	31.000	192,269
2025-08-20	30.650	30.800	30.550	30.650	30.650	298,000
2025-08-19	30.500	31.150	30.500	30.850	30.850	511,271
2025-08-18	30.700	30.700	30.450	30.500	30.500	949,121
2025-08-15	31.400	31.450	30.750	30.850	30.850	1,004,886
2025-08-14	31.400	31.600	31.300	31.400	31.400	535,500
2025-08-13	31.950	31.950	31.350	31.400	31.400	1,074,239
2025-08-12	31.850	32.050	31.700	31.950	31.950	432,008
2025-08-11	32.300	32.400	31.400	31.850	31.850	1,597,814
2025-08-08	33.300	33.350	32.850	32.900	32.900	564,320
2025-08-07	33.500	33.500	33.250	33.250	33.250	266,000
2025-08-06	33.500	33.500	33.350	33.450	33.450	160,000
2025-08-05	33.450	33.550	33.350	33.550	33.550	269,000
2025-08-04	33.000	33.500	32.800	33.450	33.450	283,574
2025-08-01	32.650	33.150	32.600	33.000	33.000	284,444
2025-07-31	33.600	33.600	33.000	33.000	33.000	511,451

← NewerPage 5 of 21 · 1,221 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.