Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.290	9.410	9.150	9.350	9.350	106,000
2022-11-02	9.230	9.400	9.230	9.300	9.300	35,000
2022-11-01	9.190	9.280	9.120	9.230	9.230	63,000
2022-10-31	9.000	9.120	9.000	9.060	9.060	42,000
2022-10-28	9.020	9.060	9.000	9.000	9.000	28,000
2022-10-27	9.110	9.110	8.960	9.020	9.020	48,000
2022-10-26	9.190	9.190	8.950	8.960	8.960	107,000
2022-10-25	9.150	9.370	9.020	9.020	9.020	81,000
2022-10-24	9.300	9.390	9.130	9.210	9.210	98,000
2022-10-21	9.360	9.360	9.100	9.210	9.210	43,000
2022-10-20	9.010	9.300	9.010	9.250	9.250	39,000
2022-10-19	9.490	9.490	9.130	9.290	9.290	67,000
2022-10-18	9.300	9.540	9.300	9.490	9.490	31,000
2022-10-17	9.250	9.250	9.000	9.160	9.160	35,000
2022-10-14	9.260	9.570	9.220	9.220	9.220	57,000
2022-10-13	9.190	9.340	9.100	9.230	9.230	87,000
2022-10-12	8.750	9.460	8.750	9.050	9.050	92,000
2022-10-11	10.000	10.000	9.240	9.300	9.300	247,000
2022-10-07	10.300	10.300	10.000	10.050	10.050	71,000
2022-10-06	10.000	10.550	9.970	10.300	10.300	246,000
2022-10-05	9.500	10.300	9.400	9.950	9.950	276,000
2022-10-04	9.400	9.690	9.300	9.510	9.510	66,000
2022-10-03	9.180	9.340	8.950	9.200	9.200	55,000
2022-09-30	9.200	9.210	8.880	9.180	9.180	87,000
2022-09-29	9.240	9.470	9.160	9.230	9.230	102,000
2022-09-28	9.700	9.790	9.150	9.160	9.160	153,000
2022-09-27	9.160	9.680	9.160	9.640	9.640	194,000
2022-09-26	10.600	10.600	9.140	9.140	9.140	218,000
2022-09-23	10.450	10.550	10.150	10.150	10.150	121,000
2022-09-22	10.300	10.550	10.150	10.450	10.450	46,000
2022-09-21	10.800	10.800	10.500	10.500	10.500	58,000
2022-09-20	10.700	10.800	10.550	10.700	10.700	105,000
2022-09-19	10.950	10.950	10.450	10.550	10.550	195,000
2022-09-16	10.950	10.950	10.700	10.850	10.850	117,000
2022-09-15	11.150	11.150	10.800	10.950	10.950	258,000
2022-09-14	10.700	11.050	10.350	10.900	10.900	232,000
2022-09-13	10.800	11.100	10.700	10.900	10.900	584,000
2022-09-12	10.350	11.150	10.300	10.900	10.900	730,000
2022-09-08	10.250	10.550	10.250	10.300	10.300	283,000
2022-09-07	9.980	10.350	9.700	10.200	10.200	391,000
2022-09-06	10.250	10.250	10.000	10.050	10.050	84,000
2022-09-05	10.250	10.300	10.100	10.100	10.100	151,000
2022-09-02	10.300	10.300	10.050	10.200	10.200	102,000
2022-09-01	10.200	10.200	10.050	10.200	10.200	182,000
2022-08-31	10.300	10.400	10.050	10.200	10.200	360,000
2022-08-30	10.300	10.650	10.300	10.400	10.400	122,000
2022-08-29	10.350	10.450	10.150	10.300	10.300	131,000
2022-08-26	10.550	10.900	10.500	10.600	10.600	293,000
2022-08-25	10.450	10.600	10.400	10.500	10.500	130,000
2022-08-24	10.700	10.750	10.300	10.400	10.400	387,000
2022-08-23	10.400	10.600	10.350	10.450	10.450	159,000
2022-08-22	11.000	11.000	10.400	10.400	10.400	176,000
2022-08-19	10.600	10.700	10.450	10.450	10.450	330,000
2022-08-18	10.350	10.700	10.300	10.600	10.600	208,000
2022-08-17	10.350	10.450	10.250	10.300	10.300	174,000
2022-08-16	10.500	10.550	10.250	10.300	10.300	360,000
2022-08-15	10.500	11.250	10.500	10.500	10.500	429,000
2022-08-12	10.450	10.700	10.300	10.500	10.500	214,000
2022-08-11	10.300	10.600	10.300	10.300	10.300	389,000
2022-08-10	10.550	10.750	10.300	10.450	10.450	388,000

← NewerPage 17 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.