Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	31.400	31.800	31.350	31.600	31.600	214,379
2025-05-05	32.100	32.100	31.050	31.400	31.400	315,314
2025-05-02	31.800	32.150	31.800	32.100	32.100	199,671
2025-04-30	32.000	32.000	31.700	31.800	31.800	170,152
2025-04-29	31.850	32.150	31.800	32.000	32.000	250,502
2025-04-28	31.200	31.850	31.200	31.800	31.800	183,863
2025-04-25	31.300	31.550	31.050	31.450	31.450	279,002
2025-04-24	31.000	31.000	30.700	30.900	30.900	112,784
2025-04-23	30.500	30.900	30.500	30.900	30.900	141,750
2025-04-22	30.200	30.300	30.000	30.100	30.100	177,284
2025-04-21	30.850	30.850	30.300	30.350	30.350	128,522
2025-04-18	30.800	30.900	30.650	30.700	30.700	124,261
2025-04-17	30.350	30.750	30.300	30.650	30.650	107,761
2025-04-16	30.900	31.050	30.550	30.700	30.700	215,954
2025-04-15	30.400	31.000	30.400	30.900	30.900	296,694
2025-04-14	31.100	31.100	30.250	30.350	30.350	709,122
2025-04-11	29.950	31.050	29.600	31.000	31.000	461,688
2025-04-10	30.950	30.950	30.500	30.950	30.950	781,131
2025-04-09	28.800	28.950	28.000	28.150	28.150	1,029,512
2025-04-08	27.100	29.300	27.100	28.800	28.800	1,274,930
2025-04-07	29.900	29.900	29.900	29.900	29.900	440,232
2025-04-02	33.400	33.400	32.950	33.200	33.200	216,822
2025-04-01	33.000	33.550	32.850	33.200	33.200	408,866
2025-03-31	32.200	33.000	32.200	32.850	32.850	954,892
2025-03-28	33.400	33.500	33.000	33.150	33.150	388,958
2025-03-27	33.400	33.550	33.350	33.500	33.500	181,246
2025-03-26	33.650	33.750	33.550	33.600	33.600	183,619
2025-03-25	33.500	33.650	33.400	33.650	33.650	365,451
2025-03-24	33.800	33.800	33.500	33.500	33.500	212,622
2025-03-21	33.850	33.900	33.700	33.800	33.800	449,744
2025-03-20	33.650	33.900	33.650	33.850	33.850	653,718
2025-03-19	33.450	34.100	33.450	33.650	33.650	777,526
2025-03-18	33.650	33.650	33.250	33.300	33.300	523,366
2025-03-17	33.650	33.700	33.450	33.550	33.550	460,871
2025-03-14	33.700	33.700	33.350	33.650	33.650	427,952
2025-03-13	33.650	33.900	33.500	33.600	33.600	922,167
2025-03-12	32.850	33.800	32.850	33.650	33.650	1,254,520
2025-03-11	32.500	32.850	32.000	32.850	32.850	1,002,236
2025-03-10	33.200	33.350	32.850	32.950	32.950	430,123
2025-03-07	33.000	33.250	32.900	33.100	33.100	576,666
2025-03-06	32.950	33.400	32.800	32.800	32.800	634,092
2025-03-05	32.900	33.000	32.700	32.950	32.950	562,042
2025-03-04	32.650	33.000	32.500	32.900	32.900	777,857
2025-03-03	32.700	32.850	32.500	32.650	32.650	503,104
2025-02-27	32.600	33.250	32.500	32.700	32.700	1,094,127
2025-02-26	32.000	32.950	31.750	32.550	32.550	1,712,277
2025-02-25	31.300	31.300	30.950	30.950	30.950	143,769
2025-02-24	30.950	31.300	30.850	31.300	31.300	272,921
2025-02-21	30.900	31.000	30.750	31.000	31.000	259,257
2025-02-20	30.500	30.850	30.500	30.850	30.850	187,301
2025-02-19	30.250	30.500	30.250	30.500	30.500	129,960
2025-02-18	30.250	30.250	30.150	30.250	30.250	107,671
2025-02-17	30.150	30.200	30.100	30.150	30.150	84,666
2025-02-14	30.200	31.000	30.100	30.150	30.150	146,319
2025-02-13	29.950	30.250	29.950	30.200	30.200	253,572
2025-02-12	29.750	30.000	29.750	29.900	29.900	95,345
2025-02-11	29.750	29.800	29.700	29.750	29.750	104,545
2025-02-10	30.000	30.000	29.800	29.800	29.800	162,576
2025-02-07	30.000	30.100	29.900	29.950	29.950	173,659
2025-02-06	29.850	30.000	29.650	30.000	30.000	251,554

← NewerPage 7 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.