Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	33.600	33.750	33.500	33.600	33.600	280,087
2025-07-29	33.600	33.750	33.400	33.550	33.550	281,122
2025-07-28	33.700	33.850	33.600	33.800	33.800	281,001
2025-07-25	33.900	33.900	33.650	33.650	33.650	204,001
2025-07-24	33.650	33.950	33.650	33.900	33.900	212,301
2025-07-23	33.350	33.800	33.350	33.800	33.800	232,009
2025-07-22	34.050	34.050	33.400	33.650	33.650	358,020
2025-07-21	34.250	34.250	33.900	34.000	34.000	340,616
2025-07-18	34.300	34.350	34.000	34.150	34.150	340,101
2025-07-17	34.050	34.250	34.000	34.150	34.150	460,146
2025-07-16	33.850	34.300	33.800	34.000	34.000	656,001
2025-07-15	33.700	34.000	33.650	34.000	34.000	376,450
2025-07-14	33.900	34.250	33.500	33.650	33.650	551,062
2025-07-11	32.550	34.000	32.250	33.700	33.700	1,872,280
2025-07-10	32.200	32.450	31.950	32.000	32.000	1,068,662
2025-07-09	33.750	34.000	33.750	33.900	31.800	817,608
2025-07-08	33.850	33.850	33.700	33.800	31.706	387,501
2025-07-07	34.150	34.300	33.900	33.950	31.847	370,329
2025-07-04	34.450	34.450	34.050	34.150	32.035	471,056
2025-07-03	34.500	34.500	34.250	34.450	34.450	744,327
2025-07-02	34.150	34.250	34.050	34.150	34.150	568,050
2025-07-01	34.150	34.150	34.000	34.150	34.150	485,809
2025-06-30	34.000	34.000	33.750	34.000	34.000	315,547
2025-06-27	34.150	34.150	33.850	34.000	34.000	289,775
2025-06-26	33.900	34.000	33.850	33.950	33.950	157,222
2025-06-25	33.850	33.950	33.800	33.800	33.800	195,000
2025-06-24	33.800	34.000	33.750	33.850	33.850	158,020
2025-06-23	33.150	33.750	33.150	33.450	33.450	134,000
2025-06-20	33.850	33.850	33.400	33.700	33.700	181,088
2025-06-19	33.700	33.900	33.600	33.750	33.750	219,001
2025-06-18	33.750	34.150	33.750	33.950	33.950	200,065
2025-06-17	33.550	33.900	33.500	33.750	33.750	142,212
2025-06-16	33.550	33.750	33.400	33.500	33.500	144,622
2025-06-13	33.550	33.950	33.550	33.650	33.650	316,025
2025-06-12	34.100	34.200	33.850	34.050	34.050	206,501
2025-06-11	33.800	34.000	33.750	34.000	34.000	205,139
2025-06-10	33.800	33.900	33.600	33.750	33.750	191,024
2025-06-09	34.100	34.100	33.500	33.550	33.550	260,111
2025-06-06	34.200	34.200	33.900	33.950	33.950	115,200
2025-06-05	34.150	34.250	33.950	34.100	34.100	239,001
2025-06-04	33.950	34.200	33.800	34.150	34.150	473,055
2025-06-03	34.050	34.100	33.750	33.750	33.750	158,428
2025-06-02	33.850	33.850	33.000	33.800	33.800	223,323
2025-05-29	34.050	34.050	33.700	33.850	33.850	145,200
2025-05-28	33.850	34.100	33.650	33.700	33.700	159,012
2025-05-27	34.250	34.250	33.750	33.750	33.750	268,212
2025-05-26	34.300	34.350	34.000	34.000	34.000	207,400
2025-05-23	34.500	34.500	34.200	34.350	34.350	238,049
2025-05-22	34.450	34.500	34.200	34.500	34.500	224,623
2025-05-21	34.600	34.600	34.200	34.350	34.350	343,030
2025-05-20	34.600	34.600	34.200	34.400	34.400	238,286
2025-05-19	34.500	34.700	34.150	34.300	34.300	673,212
2025-05-16	34.500	34.550	34.250	34.350	34.350	724,245
2025-05-15	34.400	34.650	34.250	34.300	34.300	886,942
2025-05-14	33.950	34.200	33.850	34.100	34.100	1,570,071
2025-05-13	33.650	33.850	33.300	33.300	33.300	877,936
2025-05-12	33.500	33.750	32.850	33.300	33.300	556,105
2025-05-09	33.050	33.450	32.700	33.300	33.300	1,806,510
2025-05-08	31.550	31.700	31.450	31.450	31.450	107,125
2025-05-07	31.600	31.650	31.400	31.450	31.450	141,032

← NewerPage 6 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.