Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.000	14.100	13.850	14.000	14.000	232,000
2024-01-26	14.250	14.250	13.950	13.950	13.950	276,000
2024-01-25	14.450	14.500	14.100	14.100	14.100	378,000
2024-01-24	14.300	14.500	14.050	14.400	14.400	412,000
2024-01-23	13.900	14.350	13.850	14.100	14.100	275,000
2024-01-22	13.750	14.150	13.750	13.950	13.950	453,000
2024-01-19	13.800	14.000	13.650	13.750	13.750	436,000
2024-01-18	14.100	14.100	13.600	13.650	13.650	580,000
2024-01-17	14.200	14.200	13.700	13.700	13.700	670,000
2024-01-16	14.450	14.500	14.000	14.000	14.000	1,066,000
2024-01-15	14.300	14.600	13.800	14.400	14.400	1,463,000
2024-01-12	15.000	15.800	14.650	14.700	14.700	5,200,000
2024-01-11	13.800	14.850	13.750	14.850	14.850	1,691,000
2024-01-10	13.600	13.750	13.400	13.500	13.500	287,000
2024-01-09	13.850	14.000	13.650	13.700	13.700	211,000
2024-01-08	14.000	14.000	13.750	13.800	13.800	124,000
2024-01-05	13.950	13.950	13.750	13.800	13.800	142,000
2024-01-04	13.950	14.000	13.800	13.950	13.950	258,000
2024-01-03	14.100	14.100	13.850	13.950	13.950	229,000
2024-01-02	14.200	14.200	13.900	14.100	14.100	237,000
2023-12-29	13.950	14.200	13.950	14.200	14.200	191,000
2023-12-28	14.200	14.250	14.050	14.050	14.050	218,000
2023-12-27	13.950	14.500	13.950	14.200	14.200	267,000
2023-12-26	13.850	13.950	13.800	13.950	13.950	148,000
2023-12-25	14.250	14.250	13.650	13.750	13.750	521,000
2023-12-22	14.450	14.450	14.000	14.050	14.050	348,000
2023-12-21	14.350	14.450	14.100	14.300	14.300	193,000
2023-12-20	14.200	14.450	14.200	14.300	14.300	170,000
2023-12-19	14.750	14.750	14.000	14.200	14.200	404,000
2023-12-18	14.550	14.850	14.400	14.550	14.550	225,000
2023-12-15	15.000	15.050	14.500	14.550	14.550	363,000
2023-12-14	14.650	15.300	14.650	14.900	14.900	467,000
2023-12-13	14.800	14.900	14.550	14.750	14.750	381,000
2023-12-12	14.550	14.800	14.350	14.750	14.750	506,000
2023-12-11	15.100	15.100	14.150	14.550	14.550	1,523,000
2023-12-08	15.050	15.500	14.800	15.400	15.400	790,000
2023-12-07	15.200	15.450	14.950	15.000	15.000	621,000
2023-12-06	14.700	15.500	14.700	15.150	15.150	1,008,000
2023-12-05	15.050	15.100	14.650	14.700	14.700	536,000
2023-12-04	15.200	15.450	14.850	15.050	15.050	626,000
2023-12-01	14.500	15.400	14.500	15.250	15.250	979,000
2023-11-30	14.450	14.700	14.350	14.350	14.350	443,000
2023-11-29	14.750	14.750	14.300	14.400	14.400	422,000
2023-11-28	14.700	14.700	14.350	14.500	14.500	530,000
2023-11-27	14.950	15.150	14.400	14.400	14.400	480,000
2023-11-24	15.300	15.400	14.700	14.800	14.800	862,000
2023-11-23	15.800	15.850	15.100	15.300	15.300	1,325,000
2023-11-22	15.150	15.900	14.950	15.850	15.850	1,526,000
2023-11-21	14.850	15.150	14.800	14.850	14.850	630,000
2023-11-20	15.000	15.150	14.650	14.800	14.800	678,000
2023-11-17	15.300	15.300	14.650	14.900	14.900	1,108,000
2023-11-16	14.300	15.500	14.250	15.300	15.300	1,758,000
2023-11-15	13.950	14.300	13.950	14.200	14.200	757,000
2023-11-14	13.450	14.050	13.300	13.850	13.850	1,202,000
2023-11-13	12.900	14.100	12.800	13.700	13.700	2,329,000
2023-11-10	14.550	14.600	13.600	14.100	14.100	1,399,000
2023-11-09	15.600	15.900	14.550	14.550	14.550	2,470,000
2023-11-08	15.850	16.300	15.650	15.900	15.900	1,357,000
2023-11-07	15.650	16.200	15.600	15.850	15.850	3,005,000
2023-11-06	15.000	16.500	14.950	16.500	16.500	4,577,000

← NewerPage 12 of 21 · 1,221 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.