Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	31.800	32.400	31.700	32.350	32.350	228,889
2024-10-30	32.250	32.250	31.850	31.900	31.900	132,881
2024-10-29	31.850	32.300	31.750	31.850	31.850	281,263
2024-10-28	32.250	32.300	32.000	32.000	32.000	229,372
2024-10-25	32.200	32.300	32.100	32.200	32.200	289,667
2024-10-24	31.800	32.150	31.650	32.100	32.100	310,059
2024-10-23	32.000	32.000	31.750	31.800	31.800	110,583
2024-10-22	31.900	31.900	31.750	31.800	31.800	237,811
2024-10-21	32.000	32.000	31.800	32.000	32.000	199,581
2024-10-18	32.650	32.650	32.000	32.050	32.050	409,931
2024-10-17	32.800	32.900	32.100	32.700	32.700	629,031
2024-10-16	31.650	33.300	31.450	33.300	33.300	2,118,500
2024-10-15	31.900	31.900	31.600	31.800	31.800	293,519
2024-10-14	31.800	31.900	31.500	31.900	31.900	348,554
2024-10-11	31.800	31.950	31.500	31.800	31.800	394,240
2024-10-09	32.100	32.100	31.650	31.750	31.750	280,476
2024-10-08	31.900	31.950	31.450	31.950	31.950	394,389
2024-10-07	31.300	31.950	31.300	31.900	31.900	531,567
2024-10-04	31.400	31.700	31.050	31.300	31.300	412,827
2024-10-01	31.200	31.500	31.050	31.450	31.450	266,516
2024-09-30	31.350	31.350	31.200	31.250	31.250	210,861
2024-09-27	31.350	31.500	31.300	31.350	31.350	282,504
2024-09-26	31.400	31.500	31.250	31.350	31.350	247,798
2024-09-25	31.400	31.550	31.300	31.400	31.400	228,644
2024-09-24	31.300	31.400	31.150	31.300	31.300	208,187
2024-09-23	31.300	31.500	31.300	31.400	31.400	257,165
2024-09-20	31.300	31.350	31.250	31.300	31.300	146,264
2024-09-19	31.150	31.200	31.100	31.200	31.200	119,602
2024-09-18	31.150	31.200	30.950	31.150	31.150	233,057
2024-09-16	31.100	31.250	31.100	31.150	31.150	172,979
2024-09-13	30.700	31.100	30.700	31.100	31.100	312,461
2024-09-12	30.600	30.850	30.600	30.750	30.750	171,034
2024-09-11	30.650	30.800	30.450	30.450	30.450	328,469
2024-09-10	30.700	30.900	30.500	30.650	30.650	261,003
2024-09-09	30.500	30.750	30.200	30.650	30.650	380,339
2024-09-06	30.450	30.700	30.100	30.600	30.600	327,540
2024-09-05	30.550	30.850	30.250	30.450	30.450	1,084,053
2024-09-04	31.000	31.000	30.250	30.550	30.550	1,086,244
2024-09-03	31.550	31.600	31.150	31.300	31.300	765,950
2024-09-02	31.800	31.850	31.550	31.550	31.550	539,311
2024-08-30	31.700	32.100	31.700	31.900	31.900	379,540
2024-08-29	31.700	31.700	31.550	31.650	31.650	183,080
2024-08-28	31.750	31.800	31.650	31.700	31.700	249,251
2024-08-27	31.800	31.800	31.600	31.750	31.750	219,487
2024-08-26	31.550	31.850	31.500	31.700	31.700	515,300
2024-08-23	31.650	31.650	31.350	31.500	31.500	612,491
2024-08-22	31.650	31.800	31.500	31.550	31.550	1,202,039
2024-08-21	31.800	31.900	31.100	31.550	31.550	4,067,771
2024-08-20	34.300	34.350	34.150	34.250	34.250	1,583,781
2024-08-19	34.250	34.300	34.000	34.100	34.100	997,958
2024-08-16	34.250	34.500	34.200	34.200	34.200	729,406
2024-08-15	34.450	34.450	34.200	34.200	34.200	505,649
2024-08-14	34.500	34.500	34.200	34.250	34.250	437,779
2024-08-13	34.500	34.500	34.050	34.100	34.100	460,409
2024-08-12	34.450	34.450	33.950	34.050	34.050	511,003
2024-08-09	33.650	33.900	33.600	33.800	33.800	377,590
2024-08-08	33.400	33.400	33.000	33.250	33.250	270,192
2024-08-07	32.200	33.600	32.200	33.550	33.550	512,165
2024-08-06	31.000	32.350	31.000	32.100	32.100	1,101,360
2024-08-05	34.000	34.000	32.000	32.200	32.200	1,537,868

← NewerPage 9 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.