Zenitron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	59.700	60.600	59.200	59.500	59.500	994,679
2026-10-19	61.100	61.100	59.200	60.400	60.400	1,575,769
2026-10-16	62.400	62.900	61.700	61.700	61.700	664,122
2026-10-15	62.200	62.400	61.500	62.100	62.100	1,043,423
2026-10-14	61.500	62.800	60.200	62.500	62.500	1,926,648
2026-10-13	62.100	64.400	61.400	62.000	62.000	1,407,472
2026-10-12	62.700	64.300	62.200	62.900	62.900	942,081
2026-10-08	62.900	63.800	62.700	63.600	63.600	526,550
2026-10-07	62.700	63.400	62.600	63.100	63.100	454,000
2026-10-06	63.500	63.500	62.200	62.700	62.700	947,618
2026-10-05	64.100	64.800	63.400	63.400	63.400	1,307,022
2026-10-02	62.500	63.400	62.200	63.400	63.400	660,621
2026-10-01	62.900	62.900	62.000	62.100	62.100	544,563
2026-09-30	63.000	63.400	62.700	62.900	62.900	546,319
2026-09-29	62.700	63.600	62.600	62.700	62.700	525,571
2026-09-24	62.000	63.200	61.500	62.500	62.500	771,001
2026-09-23	62.800	62.800	61.700	61.700	61.700	499,960
2026-09-22	63.400	63.700	62.300	62.300	62.300	630,500
2026-09-21	62.700	63.200	61.900	62.800	62.800	648,152
2026-09-18	61.300	62.000	61.300	61.800	61.800	545,000
2026-09-17	61.200	61.800	61.000	61.100	61.100	603,241
2026-09-16	60.800	61.400	60.600	61.200	61.200	459,270
2026-09-15	61.200	61.400	60.500	60.700	60.700	434,312
2026-09-14	61.700	61.700	60.600	61.200	61.200	508,129
2026-09-11	61.600	62.000	61.300	61.700	61.700	507,002
2026-09-10	61.800	62.600	61.400	62.300	62.300	645,390
2026-09-09	62.200	62.300	61.300	62.000	62.000	874,115
2026-09-08	64.100	64.400	62.200	62.300	62.300	936,380
2026-09-07	64.300	64.700	63.400	63.400	63.400	801,122
2026-09-04	64.600	64.900	63.300	64.100	64.100	478,248
2026-09-03	66.000	66.500	64.000	64.000	64.000	822,993
2026-09-02	65.400	66.300	64.600	66.000	66.000	763,190
2026-09-01	64.300	65.200	64.300	64.600	64.600	544,340
2026-08-31	63.900	64.700	63.500	64.700	64.700	779,100
2026-08-28	65.800	65.900	64.400	64.400	64.400	1,231,899
2026-08-27	66.900	66.900	65.500	65.500	65.500	896,469
2026-08-26	66.200	66.800	65.900	66.300	66.300	345,048
2026-08-25	66.700	66.700	65.600	66.000	66.000	555,005
2026-08-24	66.900	68.200	66.700	66.700	66.700	858,490
2026-08-21	65.900	67.200	65.400	67.100	67.100	482,544
2026-08-20	66.200	66.600	65.400	65.900	65.900	450,832
2026-08-19	64.800	66.200	64.100	65.600	65.600	591,020
2026-08-18	67.300	67.300	65.500	65.600	65.600	996,663
2026-08-17	68.100	68.100	66.300	67.100	67.100	989,213
2026-08-14	70.200	70.200	68.000	68.100	68.100	1,056,503
2026-08-13	70.700	70.700	69.200	69.300	69.300	898,005
2026-08-12	70.500	72.500	69.500	69.700	69.700	1,486,099
2026-08-11	68.800	71.300	68.400	70.400	70.400	2,244,106
2026-08-10	68.500	69.400	67.800	68.500	68.500	2,010,021
2026-08-07	69.700	69.700	65.800	65.900	65.900	3,985,127
2026-08-06	71.600	72.700	69.200	72.600	72.600	1,551,624
2026-08-05	69.000	72.200	68.900	71.700	71.700	2,698,247
2026-08-04	63.500	67.700	63.100	67.700	67.700	1,524,264
2026-08-03	61.000	65.300	60.500	63.900	63.900	1,293,179
2026-07-31	61.300	61.900	60.400	61.500	61.500	1,617,100
2026-07-30	57.800	59.200	56.500	57.100	57.100	1,530,601
2026-07-29	60.600	61.300	56.500	58.300	58.300	2,788,081
2026-07-28	61.800	62.000	60.200	60.500	60.500	1,804,500
2026-07-27	67.800	67.800	63.100	64.100	64.100	1,997,140
2026-07-24	68.300	69.300	67.200	67.300	67.300	1,306,500

Page 1 of 21 · 1,220 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.