Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	15.050	15.400	15.000	15.250	15.250	178,000
2024-07-31	15.000	15.100	14.850	15.000	15.000	142,000
2024-07-30	14.800	15.100	14.650	15.100	15.100	182,000
2024-07-29	15.050	15.400	14.800	14.850	14.850	449,000
2024-07-26	15.000	15.500	14.850	15.050	15.050	261,000
2024-07-23	16.100	16.100	15.350	15.700	15.700	1,210,000
2024-07-22	15.050	16.250	14.500	16.250	16.250	1,159,000
2024-07-19	15.250	15.250	14.600	14.800	14.800	473,000
2024-07-18	15.200	15.350	14.950	15.000	15.000	407,000
2024-07-17	15.800	15.800	15.350	15.400	15.400	303,000
2024-07-16	15.250	15.450	15.250	15.400	15.400	308,000
2024-07-15	15.650	15.850	15.200	15.250	15.250	531,000
2024-07-12	15.800	15.950	15.450	15.650	15.650	360,000
2024-07-11	15.750	16.150	15.550	15.800	15.800	413,000
2024-07-10	15.400	15.850	15.300	15.600	15.600	562,000
2024-07-09	16.200	16.250	14.600	15.300	15.300	2,468,000
2024-07-08	16.550	16.800	16.050	16.100	16.100	893,000
2024-07-05	16.850	17.200	16.300	16.550	16.550	1,200,000
2024-07-04	16.900	16.950	16.050	16.400	16.400	1,103,000
2024-07-03	17.000	17.050	16.700	16.850	16.850	684,000
2024-07-02	16.800	17.150	16.300	16.800	16.800	1,302,000
2024-07-01	16.600	17.550	16.050	17.300	17.300	3,260,000
2024-06-28	15.300	16.800	15.300	16.800	16.800	3,475,000
2024-06-27	15.200	15.500	14.900	15.300	15.300	461,000
2024-06-26	15.250	15.550	15.100	15.200	15.200	371,000
2024-06-25	14.950	15.500	14.800	15.150	15.150	586,000
2024-06-24	14.900	15.700	14.850	15.300	15.300	1,551,000
2024-06-21	14.250	14.650	14.200	14.650	14.650	374,000
2024-06-20	14.150	14.300	14.050	14.150	14.150	153,000
2024-06-19	14.400	14.400	14.000	14.150	14.150	220,000
2024-06-18	14.500	14.550	14.050	14.400	14.400	365,000
2024-06-17	14.650	14.650	14.400	14.450	14.450	274,000
2024-06-14	14.050	14.600	14.050	14.450	14.450	434,000
2024-06-13	14.000	14.100	14.000	14.050	14.050	138,000
2024-06-12	14.100	14.100	14.000	14.000	14.000	114,000
2024-06-11	14.150	14.200	14.050	14.050	14.050	128,000
2024-06-07	14.150	14.250	14.000	14.100	14.100	213,000
2024-06-06	14.300	14.300	14.100	14.100	14.100	162,000
2024-06-05	14.200	14.300	14.100	14.100	14.100	167,000
2024-06-04	14.250	14.300	14.150	14.200	14.200	157,000
2024-06-03	14.200	14.300	14.200	14.250	14.250	192,000
2024-05-31	14.350	14.350	14.050	14.150	14.150	309,000
2024-05-30	14.350	14.350	14.200	14.200	14.200	170,000
2024-05-29	14.250	14.400	14.200	14.350	14.350	376,000
2024-05-28	14.050	14.200	14.050	14.200	14.200	263,000
2024-05-27	14.100	14.150	14.000	14.000	14.000	251,000
2024-05-24	13.950	14.100	13.950	14.000	14.000	138,000
2024-05-23	14.100	14.200	14.000	14.100	14.100	254,000
2024-05-22	14.000	14.100	13.850	13.950	13.950	382,000
2024-05-21	14.050	14.150	14.000	14.000	14.000	106,000
2024-05-20	14.000	14.150	14.000	14.000	14.000	110,000
2024-05-17	14.000	14.250	13.900	14.000	14.000	305,000
2024-05-16	13.900	13.950	13.850	13.900	13.900	80,000
2024-05-15	13.950	14.000	13.800	13.900	13.900	158,000
2024-05-14	13.800	14.200	13.800	14.000	14.000	98,000
2024-05-13	14.000	14.000	13.750	13.850	13.850	319,000
2024-05-10	14.300	14.300	14.000	14.100	14.100	161,000
2024-05-09	14.300	14.400	14.150	14.200	14.200	137,000
2024-05-08	14.300	14.350	14.200	14.300	14.300	149,000
2024-05-07	14.300	14.550	14.250	14.300	14.300	108,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-17	0.1500 TWD
2019-07-09	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.