Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	11.400	11.650	11.400	11.550	11.550	55,000
2023-08-07	11.600	11.600	11.250	11.400	11.400	277,000
2023-08-04	11.800	11.800	11.500	11.650	11.650	124,000
2023-08-02	11.650	11.900	11.550	11.700	11.700	223,000
2023-08-01	12.300	12.300	11.450	11.950	11.950	476,000
2023-07-31	12.500	12.550	12.150	12.150	12.150	420,000
2023-07-28	12.300	12.450	12.250	12.350	12.350	187,000
2023-07-27	12.300	12.450	12.050	12.300	12.300	293,000
2023-07-26	12.500	12.500	12.000	12.150	12.150	347,000
2023-07-25	12.350	12.600	12.000	12.400	12.400	424,000
2023-07-24	12.550	12.550	12.050	12.050	12.050	549,000
2023-07-21	12.150	13.200	12.150	12.500	12.500	614,000
2023-07-20	12.200	12.700	12.000	12.200	12.200	760,000
2023-07-19	13.400	13.800	12.550	12.750	12.750	2,251,000
2023-07-18	12.350	13.400	12.350	13.400	13.400	2,223,000
2023-07-17	12.300	12.350	12.100	12.200	12.200	444,000
2023-07-14	11.900	12.400	11.850	12.150	12.150	342,000
2023-07-13	12.100	12.150	11.800	11.900	11.900	482,000
2023-07-12	11.550	12.700	11.500	12.050	12.050	884,000
2023-07-11	11.700	11.700	11.450	11.550	11.550	274,000
2023-07-10	11.900	12.050	11.800	11.800	11.800	252,000
2023-07-07	12.100	12.100	11.800	11.850	11.850	228,000
2023-07-06	12.150	12.350	11.700	12.150	12.150	545,000
2023-07-05	11.750	12.400	11.600	12.200	12.200	1,056,000
2023-07-04	11.700	11.700	11.450	11.600	11.600	291,000
2023-07-03	11.550	11.700	11.400	11.500	11.500	179,000
2023-06-30	11.500	11.650	11.450	11.500	11.500	113,000
2023-06-29	11.750	11.750	11.450	11.500	11.500	194,000
2023-06-28	11.400	11.400	11.200	11.400	11.400	156,000
2023-06-27	11.350	11.400	11.100	11.250	11.250	215,000
2023-06-26	11.300	11.400	11.100	11.250	11.250	170,000
2023-06-21	11.400	11.400	11.200	11.300	11.300	142,000
2023-06-20	11.250	11.450	11.150	11.300	11.300	154,000
2023-06-19	11.450	11.500	11.300	11.300	11.300	114,000
2023-06-16	11.250	11.600	11.150	11.350	11.350	359,000
2023-06-15	11.350	11.400	11.200	11.250	11.250	183,000
2023-06-14	11.500	11.550	11.100	11.400	11.400	317,000
2023-06-13	11.350	11.500	11.350	11.400	11.400	200,000
2023-06-12	11.850	11.850	11.250	11.350	11.350	595,000
2023-06-09	11.800	12.100	11.700	11.850	11.850	575,000
2023-06-08	12.000	12.000	11.650	11.700	11.700	304,000
2023-06-07	12.050	12.100	11.850	11.900	11.900	301,000
2023-06-06	11.850	11.950	11.750	11.850	11.850	161,000
2023-06-05	11.750	11.950	11.750	11.950	11.950	353,000
2023-06-02	11.650	11.950	11.600	11.700	11.700	293,000
2023-06-01	11.900	12.050	11.500	11.600	11.600	550,000
2023-05-31	12.050	12.200	11.900	12.000	12.000	364,000
2023-05-30	12.050	12.200	11.950	12.100	12.100	558,000
2023-05-29	11.700	11.900	11.650	11.900	11.900	411,000
2023-05-26	12.200	12.200	11.700	11.700	11.700	426,000
2023-05-25	12.250	12.300	11.700	12.200	12.200	792,000
2023-05-24	11.650	12.400	11.650	12.200	12.200	1,375,000
2023-05-23	11.700	11.700	11.450	11.500	11.500	207,000
2023-05-22	11.550	11.600	11.150	11.550	11.550	355,000
2023-05-19	12.000	12.000	11.600	11.650	11.650	277,000
2023-05-18	11.900	11.900	11.700	11.850	11.850	386,000
2023-05-17	11.750	11.950	11.700	11.700	11.700	346,000
2023-05-16	12.000	12.000	11.700	11.700	11.700	359,000
2023-05-15	11.850	12.100	11.600	11.700	11.700	636,000
2023-05-12	12.400	12.500	11.900	12.200	12.200	2,137,000

← NewerPage 14 of 21 · 1,216 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.