Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.500	14.500	14.250	14.300	14.300	146,000
2024-05-03	14.500	14.500	14.250	14.300	14.300	132,000
2024-05-02	14.350	14.500	14.250	14.350	14.350	198,000
2024-04-30	14.250	14.450	14.100	14.350	14.350	218,000
2024-04-29	14.100	14.150	13.900	14.150	14.150	147,000
2024-04-26	14.100	14.100	13.900	14.000	14.000	83,000
2024-04-25	14.000	14.050	13.800	13.850	13.850	99,000
2024-04-24	14.100	14.100	13.850	13.900	13.900	122,000
2024-04-23	13.800	14.100	13.650	13.900	13.900	69,000
2024-04-22	13.750	14.000	13.550	13.750	13.750	250,000
2024-04-19	13.900	14.100	13.400	13.600	13.600	340,000
2024-04-18	13.950	14.200	13.900	13.900	13.900	199,000
2024-04-17	14.150	14.150	13.950	14.050	14.050	88,000
2024-04-16	14.400	14.400	13.800	13.900	13.900	202,000
2024-04-15	14.200	14.550	14.200	14.300	14.300	161,000
2024-04-12	14.750	14.750	14.350	14.450	14.450	179,000
2024-04-11	14.950	14.950	14.400	14.550	14.550	615,000
2024-04-10	14.250	14.500	14.050	14.300	14.300	335,000
2024-04-09	14.150	14.250	13.950	14.200	14.200	270,000
2024-04-08	13.900	14.400	13.750	14.150	14.150	191,000
2024-04-03	13.700	13.800	13.500	13.750	13.750	81,000
2024-04-02	13.750	13.850	13.650	13.800	13.800	101,000
2024-04-01	13.850	13.950	13.700	13.750	13.750	107,000
2024-03-29	13.900	13.950	13.800	13.850	13.850	59,000
2024-03-28	13.900	14.000	13.700	14.000	14.000	171,000
2024-03-27	13.600	13.950	13.600	13.900	13.900	86,000
2024-03-26	13.950	13.950	13.950	13.950	13.950	0
2024-03-25	13.950	13.950	13.950	13.950	13.950	0
2024-03-22	13.550	14.100	13.550	13.950	13.950	261,000
2024-03-21	13.700	13.700	13.450	13.500	13.500	108,000
2024-03-20	13.550	13.550	13.550	13.550	13.550	0
2024-03-19	13.850	13.850	13.400	13.550	13.550	341,000
2024-03-18	13.900	13.900	13.900	13.900	13.900	0
2024-03-15	13.900	14.350	13.800	13.900	13.900	329,000
2024-03-14	13.950	14.000	13.600	13.800	13.800	261,000
2024-03-13	14.400	14.500	13.750	13.800	13.800	459,000
2024-03-12	14.450	14.700	14.100	14.200	14.200	299,000
2024-03-11	14.400	14.600	14.350	14.450	14.450	324,000
2024-03-08	14.800	14.850	14.400	14.600	14.600	264,000
2024-03-07	15.100	15.100	14.300	14.650	14.650	707,000
2024-03-06	14.850	15.150	14.850	15.000	15.000	266,000
2024-03-05	15.100	15.750	14.900	15.100	15.100	537,000
2024-03-04	14.850	15.100	14.850	15.050	15.050	316,000
2024-03-01	15.100	15.200	14.800	15.000	15.000	286,000
2024-02-29	14.950	15.250	14.950	15.000	15.000	273,000
2024-02-27	15.750	15.750	14.750	15.100	15.100	671,000
2024-02-26	15.500	15.750	15.350	15.500	15.500	708,000
2024-02-23	15.900	15.900	15.200	15.300	15.300	775,000
2024-02-22	15.150	15.550	15.050	15.550	15.550	1,312,000
2024-02-21	14.800	15.450	14.800	15.150	15.150	1,028,000
2024-02-20	14.950	14.950	14.550	14.800	14.800	500,000
2024-02-19	14.350	14.900	14.250	14.850	14.850	808,000
2024-02-16	13.800	14.300	13.750	14.300	14.300	450,000
2024-02-15	14.000	14.000	13.400	13.800	13.800	441,000
2024-02-05	14.400	14.400	13.900	14.000	14.000	525,000
2024-02-02	14.100	15.000	14.000	14.400	14.400	959,000
2024-02-01	14.150	14.150	13.950	14.000	14.000	220,000
2024-01-31	13.950	14.250	13.950	14.050	14.050	255,000
2024-01-30	14.000	14.050	13.900	14.000	14.000	250,000
2024-01-29	14.000	14.100	13.850	14.000	14.000	232,000

← NewerPage 11 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.