Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.600	11.650	11.300	11.650	11.650	1,153,000
2023-05-10	10.600	10.950	10.450	10.950	10.950	161,000
2023-05-09	11.000	11.000	10.500	10.600	10.600	242,000
2023-05-08	11.050	11.050	10.900	10.950	10.950	132,000
2023-05-05	11.050	11.100	11.050	11.100	11.100	110,000
2023-05-04	11.150	11.200	11.000	11.050	11.050	139,000
2023-05-03	11.250	11.250	11.000	11.050	11.050	111,000
2023-05-02	11.000	11.150	11.000	11.050	11.050	144,000
2023-04-28	11.000	11.100	10.800	11.000	11.000	179,000
2023-04-27	11.050	11.100	10.800	11.000	11.000	112,000
2023-04-26	10.900	11.000	10.750	10.950	10.950	193,000
2023-04-25	11.200	11.300	10.900	10.900	10.900	282,000
2023-04-24	11.300	11.450	11.200	11.250	11.250	175,000
2023-04-21	11.400	11.400	11.000	11.200	11.200	213,000
2023-04-20	11.700	11.700	11.100	11.200	11.200	270,000
2023-04-19	11.850	12.050	11.500	11.500	11.500	475,000
2023-04-18	11.300	11.850	11.200	11.600	11.600	533,000
2023-04-17	11.400	11.550	11.000	11.150	11.150	1,147,000
2023-04-14	11.800	11.800	11.350	11.450	11.450	477,000
2023-04-13	12.000	12.000	11.550	11.700	11.700	820,000
2023-04-12	12.250	12.400	12.150	12.350	12.350	284,000
2023-04-11	12.100	12.400	11.950	12.050	12.050	342,000
2023-04-10	12.000	12.100	11.850	11.950	11.950	252,000
2023-04-07	12.350	12.350	12.000	12.000	12.000	292,000
2023-04-06	12.050	12.350	12.050	12.200	12.200	323,000
2023-03-31	12.150	12.150	11.850	11.950	11.950	264,000
2023-03-30	12.250	12.250	11.800	12.000	12.000	321,000
2023-03-29	12.400	12.550	11.700	12.200	12.200	529,000
2023-03-28	12.750	12.950	12.300	12.300	12.300	371,000
2023-03-27	12.150	12.800	12.050	12.750	12.750	579,000
2023-03-24	12.900	12.950	12.200	12.250	12.250	1,097,000
2023-03-23	12.900	13.300	12.700	12.900	12.900	2,604,000
2023-03-22	12.000	12.900	11.850	12.900	12.900	2,054,000
2023-03-21	11.400	11.900	11.350	11.750	11.750	573,000
2023-03-20	10.950	11.300	10.800	11.300	11.300	345,000
2023-03-17	11.500	11.500	11.100	11.100	11.100	513,000
2023-03-16	11.100	11.400	11.100	11.200	11.200	465,000
2023-03-15	11.100	11.450	11.100	11.100	11.100	534,000
2023-03-14	10.950	11.700	10.900	11.100	11.100	1,014,000
2023-03-13	11.550	11.550	10.700	11.000	11.000	831,000
2023-03-10	12.300	12.450	11.550	11.550	11.550	1,090,000
2023-03-09	12.900	12.900	12.400	12.450	12.450	1,584,000
2023-03-08	12.900	13.200	12.750	13.050	13.050	1,152,000
2023-03-07	13.900	13.900	12.550	13.350	13.350	2,678,000
2023-03-06	14.400	14.450	13.250	13.900	13.900	2,563,000
2023-03-03	13.950	13.950	13.500	13.950	13.950	3,275,000
2023-03-02	11.600	12.700	11.600	12.700	12.700	2,207,000
2023-03-01	10.550	11.550	10.500	11.550	11.550	1,723,000
2023-02-24	10.150	10.500	10.100	10.500	10.500	245,000
2023-02-23	10.050	10.300	10.050	10.150	10.150	97,000
2023-02-22	10.150	10.300	10.000	10.300	10.300	127,000
2023-02-21	10.250	10.600	10.200	10.200	10.200	144,000
2023-02-20	9.980	10.450	9.970	10.250	10.250	306,000
2023-02-17	10.050	10.100	9.790	9.980	9.980	91,000
2023-02-16	10.100	10.200	10.000	10.150	10.150	80,000
2023-02-15	10.200	10.200	10.000	10.100	10.100	31,000
2023-02-14	10.300	10.300	10.000	10.200	10.200	85,000
2023-02-13	10.200	10.300	10.000	10.300	10.300	203,000
2023-02-10	9.800	10.350	9.800	9.990	9.990	303,000
2023-02-09	9.620	9.780	9.610	9.730	9.730	30,000

← NewerPage 15 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.