Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	29.850	30.000	29.700	29.800	29.800	141,904
2025-02-04	29.900	29.900	29.700	29.850	29.850	173,714
2025-02-03	29.600	29.800	29.550	29.750	29.750	240,620
2025-01-22	29.700	29.700	29.500	29.600	29.600	172,964
2025-01-21	29.450	29.600	29.450	29.500	29.500	107,303
2025-01-20	29.250	29.400	29.200	29.350	29.350	120,279
2025-01-17	29.250	29.300	29.150	29.250	29.250	94,717
2025-01-16	28.800	29.300	28.800	29.200	29.200	380,443
2025-01-15	28.700	28.900	28.700	28.750	28.750	134,263
2025-01-14	28.550	28.850	28.500	28.700	28.700	217,966
2025-01-13	28.750	29.000	28.350	28.700	28.700	271,920
2025-01-10	28.850	28.900	28.750	28.750	28.750	128,377
2025-01-09	29.000	29.300	28.750	28.850	28.850	204,082
2025-01-08	28.550	28.950	28.500	28.950	28.950	156,588
2025-01-07	28.600	28.750	28.550	28.550	28.550	195,560
2025-01-06	28.550	28.700	28.250	28.600	28.600	257,158
2025-01-03	28.500	28.600	28.350	28.400	28.400	342,742
2025-01-02	28.500	28.600	28.250	28.450	28.450	368,580
2024-12-31	28.500	28.700	28.200	28.550	28.550	566,421
2024-12-30	29.300	29.300	28.500	28.650	28.650	951,733
2024-12-27	29.800	29.800	29.050	29.300	29.300	685,542
2024-12-26	29.600	29.850	29.600	29.750	29.750	157,430
2024-12-25	29.750	29.850	29.400	29.700	29.700	470,684
2024-12-24	29.900	29.950	29.650	29.700	29.700	483,538
2024-12-23	30.000	30.050	29.850	29.900	29.900	253,136
2024-12-20	29.900	30.050	29.900	29.900	29.900	215,373
2024-12-19	30.000	30.050	29.900	29.950	29.950	222,353
2024-12-18	30.200	30.200	30.000	30.150	30.150	351,602
2024-12-17	30.000	30.100	29.950	30.050	30.050	229,119
2024-12-16	30.000	30.150	29.950	29.950	29.950	310,634
2024-12-13	30.100	30.200	30.000	30.050	30.050	201,536
2024-12-12	30.100	30.200	30.100	30.100	30.100	166,976
2024-12-11	30.200	30.350	30.100	30.100	30.100	196,303
2024-12-10	30.250	30.600	30.150	30.200	30.200	314,809
2024-12-09	30.300	30.500	30.200	30.250	30.250	216,363
2024-12-06	30.200	30.750	30.200	30.250	30.250	318,408
2024-12-05	30.550	30.700	30.100	30.200	30.200	592,772
2024-12-04	31.000	31.050	30.450	30.550	30.550	617,122
2024-12-03	31.150	31.200	30.900	30.950	30.950	303,599
2024-12-02	31.050	31.150	31.000	31.150	31.150	135,167
2024-11-29	31.000	31.150	31.000	31.050	31.050	79,628
2024-11-28	31.100	31.500	31.000	31.150	31.150	287,496
2024-11-27	31.500	31.500	31.100	31.100	31.100	200,924
2024-11-26	31.600	31.600	31.450	31.500	31.500	115,505
2024-11-25	31.400	31.650	31.400	31.550	31.550	209,499
2024-11-22	31.300	31.450	31.300	31.400	31.400	174,628
2024-11-21	31.200	31.350	31.200	31.300	31.300	128,491
2024-11-20	31.500	31.550	31.350	31.350	31.350	156,582
2024-11-19	31.750	31.750	31.500	31.550	31.550	250,209
2024-11-18	31.650	31.800	31.400	31.800	31.800	353,373
2024-11-15	31.800	31.800	31.600	31.800	31.800	264,389
2024-11-14	31.750	31.950	31.300	31.800	31.800	487,447
2024-11-13	31.750	31.950	31.600	31.750	31.750	306,635
2024-11-12	31.900	32.100	31.700	31.850	31.850	321,915
2024-11-11	32.100	32.100	31.700	32.100	32.100	226,519
2024-11-08	31.900	32.000	31.750	31.900	31.900	218,387
2024-11-07	31.800	32.050	31.750	31.850	31.850	221,058
2024-11-06	31.900	31.950	31.700	31.950	31.950	177,631
2024-11-05	32.050	32.050	31.800	31.900	31.900	190,725
2024-11-04	32.400	32.500	31.900	31.900	31.900	469,228

← NewerPage 8 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.