Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	9.750	9.750	9.590	9.650	9.650	50,000
2023-02-07	9.650	9.660	9.570	9.660	9.660	17,000
2023-02-06	9.750	9.750	9.500	9.660	9.660	24,000
2023-02-03	9.520	9.630	9.480	9.620	9.620	43,000
2023-02-02	9.750	9.750	9.460	9.650	9.650	35,000
2023-02-01	9.440	9.490	9.330	9.480	9.480	85,000
2023-01-31	9.390	9.500	9.220	9.440	9.440	61,000
2023-01-30	9.680	9.680	9.210	9.380	9.380	34,000
2023-01-17	9.610	9.610	9.410	9.420	9.420	84,000
2023-01-16	9.810	9.810	9.620	9.620	9.620	42,000
2023-01-13	9.770	9.800	9.550	9.800	9.800	57,000
2023-01-12	9.810	9.860	9.790	9.860	9.860	17,000
2023-01-11	9.900	9.970	9.770	9.860	9.860	34,000
2023-01-10	9.990	9.990	9.560	9.950	9.950	43,000
2023-01-09	9.960	9.960	9.860	9.900	9.900	36,000
2023-01-06	9.990	9.990	9.870	9.960	9.960	13,000
2023-01-05	9.880	10.000	9.870	9.980	9.980	24,000
2023-01-04	9.990	10.000	9.910	9.990	9.990	21,000
2023-01-03	10.000	10.000	9.820	10.000	10.000	31,000
2022-12-30	10.050	10.050	10.000	10.000	10.000	2,000
2022-12-29	9.910	10.050	9.820	10.050	10.050	59,000
2022-12-28	9.960	10.000	9.870	10.000	10.000	16,000
2022-12-27	10.100	10.100	10.000	10.000	10.000	25,000
2022-12-26	10.050	10.050	9.840	10.000	10.000	27,000
2022-12-23	10.000	10.050	9.880	10.000	10.000	35,000
2022-12-22	10.150	10.150	9.820	10.150	10.150	103,000
2022-12-21	10.100	10.250	9.810	10.000	10.000	69,000
2022-12-20	10.350	10.450	9.980	10.200	10.200	121,000
2022-12-19	10.500	10.500	10.200	10.350	10.350	89,000
2022-12-16	10.300	10.600	10.150	10.350	10.350	298,000
2022-12-15	10.250	10.300	10.100	10.300	10.300	116,000
2022-12-14	10.150	10.300	10.050	10.150	10.150	94,000
2022-12-13	10.100	10.550	10.100	10.150	10.150	297,000
2022-12-12	9.900	9.900	9.770	9.900	9.900	76,000
2022-12-09	9.940	9.970	9.700	9.850	9.850	71,000
2022-12-08	9.880	9.880	9.690	9.860	9.860	47,000
2022-12-07	9.660	9.850	9.650	9.850	9.850	76,000
2022-12-06	9.990	10.050	9.610	9.610	9.610	160,000
2022-12-05	9.720	10.200	9.650	10.050	10.050	251,000
2022-12-02	9.870	9.870	9.700	9.700	9.700	44,000
2022-12-01	9.820	9.900	9.700	9.810	9.810	90,000
2022-11-30	9.810	9.890	9.800	9.810	9.810	37,000
2022-11-29	9.480	9.900	9.450	9.810	9.810	116,000
2022-11-28	9.490	9.490	9.370	9.470	9.470	20,000
2022-11-25	9.530	9.530	9.390	9.390	9.390	33,000
2022-11-24	9.700	9.700	9.410	9.460	9.460	40,000
2022-11-23	9.770	9.770	9.420	9.420	9.420	73,000
2022-11-22	9.510	9.650	9.420	9.440	9.440	89,000
2022-11-21	9.640	9.640	9.500	9.580	9.580	52,000
2022-11-18	9.750	9.770	9.110	9.700	9.700	221,000
2022-11-17	9.780	9.780	9.610	9.650	9.650	75,000
2022-11-16	9.930	9.930	9.560	9.700	9.700	61,000
2022-11-15	9.720	9.950	9.700	9.800	9.800	68,000
2022-11-14	9.950	9.950	9.690	9.950	9.950	72,000
2022-11-11	10.000	10.000	9.720	9.800	9.800	88,000
2022-11-10	9.690	9.950	9.690	9.880	9.880	102,000
2022-11-09	9.950	9.990	9.850	9.850	9.850	43,000
2022-11-08	9.930	9.970	9.560	9.810	9.810	82,000
2022-11-07	9.580	10.050	9.370	9.750	9.750	128,000
2022-11-04	9.350	9.350	9.260	9.350	9.350	12,000

← NewerPage 16 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.