Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.400	15.500	15.000	15.000	15.000	1,142,000
2023-11-02	15.950	16.250	15.000	15.300	15.300	1,950,000
2023-11-01	16.150	16.400	15.250	15.700	15.700	1,732,000
2023-10-31	16.200	16.500	15.750	16.300	16.300	1,643,000
2023-10-30	16.500	16.950	15.800	15.950	15.950	2,213,000
2023-10-27	17.500	17.900	16.700	16.800	16.800	3,073,000
2023-10-26	17.900	18.850	17.300	18.050	18.050	4,300,000
2023-10-25	16.300	18.150	16.000	18.150	18.150	4,822,000
2023-10-24	16.750	16.900	15.600	16.500	16.500	3,941,000
2023-10-23	18.900	19.000	16.500	17.250	17.250	5,609,000
2023-10-20	16.250	17.600	15.650	17.500	17.500	6,862,000
2023-10-19	13.600	16.050	13.600	16.050	16.050	6,073,000
2023-10-18	14.600	14.600	13.250	14.600	14.600	3,732,000
2023-10-17	13.700	14.700	13.500	14.700	14.700	5,492,000
2023-10-16	13.250	13.550	13.000	13.400	13.400	1,620,000
2023-10-13	12.750	13.700	12.550	13.400	13.400	2,779,000
2023-10-12	13.200	13.200	12.500	12.850	12.850	2,659,000
2023-10-11	12.100	12.100	12.100	12.100	12.100	764,000
2023-10-06	11.050	11.050	10.900	11.000	11.000	393,000
2023-10-05	11.000	11.250	10.800	11.050	11.050	274,000
2023-10-04	11.000	11.050	10.900	10.900	10.900	171,000
2023-10-03	11.100	11.250	11.100	11.100	11.100	94,000
2023-10-02	11.350	11.350	11.100	11.250	11.250	49,000
2023-09-28	11.350	11.350	11.100	11.200	11.200	61,000
2023-09-27	11.300	11.300	11.200	11.250	11.250	31,000
2023-09-26	11.300	11.400	11.000	11.200	11.200	86,000
2023-09-25	11.550	11.600	11.350	11.450	11.450	67,000
2023-09-22	11.500	11.500	11.300	11.500	11.500	53,000
2023-09-21	11.450	11.600	11.300	11.500	11.500	72,000
2023-09-20	11.900	11.900	11.550	11.600	11.600	210,000
2023-09-19	11.650	11.650	11.300	11.500	11.500	130,000
2023-09-18	11.750	11.750	11.500	11.550	11.550	141,000
2023-09-15	11.800	11.800	11.650	11.700	11.700	275,000
2023-09-14	11.700	11.700	11.550	11.650	11.650	85,000
2023-09-13	11.700	11.700	11.500	11.650	11.650	94,000
2023-09-12	11.750	11.800	11.550	11.700	11.700	255,000
2023-09-11	11.500	11.650	11.300	11.600	11.600	313,000
2023-09-08	11.400	11.400	11.050	11.300	11.300	106,000
2023-09-07	11.250	11.450	11.250	11.400	11.400	81,000
2023-09-06	11.450	11.450	11.250	11.450	11.450	118,000
2023-09-05	11.350	11.600	11.250	11.400	11.400	85,000
2023-09-04	11.350	11.500	11.200	11.350	11.350	154,000
2023-09-01	11.000	11.900	11.000	11.550	11.550	214,000
2023-08-31	10.950	11.100	10.850	11.000	11.000	46,000
2023-08-30	10.850	11.000	10.750	10.950	10.950	92,000
2023-08-29	11.200	11.200	10.600	11.000	11.000	74,000
2023-08-28	11.400	11.400	10.850	11.000	11.000	36,000
2023-08-25	10.700	11.000	10.700	11.000	11.000	98,000
2023-08-24	11.000	11.200	10.750	10.900	10.900	72,000
2023-08-23	10.900	11.250	10.750	11.100	11.100	98,000
2023-08-22	11.200	11.200	10.550	10.750	10.750	113,000
2023-08-21	11.250	11.250	11.000	11.100	11.100	49,000
2023-08-18	11.000	11.150	10.900	11.050	11.050	68,000
2023-08-17	10.950	11.250	10.900	11.200	11.200	105,000
2023-08-16	11.050	11.050	10.750	10.900	10.900	55,000
2023-08-15	10.950	11.050	10.500	11.000	11.000	134,000
2023-08-14	11.000	11.050	10.800	10.850	10.850	121,000
2023-08-11	11.100	11.150	11.000	11.000	11.000	114,000
2023-08-10	11.600	11.600	11.000	11.100	11.100	330,000
2023-08-09	11.550	11.600	11.400	11.400	11.400	93,000

← NewerPage 13 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.