Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.700	10.800	10.250	10.550	10.550	520,000
2022-08-08	10.700	11.000	10.200	10.700	10.700	577,000
2022-08-05	10.200	11.550	10.200	10.800	10.800	1,076,000
2022-08-04	11.200	11.550	10.050	10.700	10.700	1,609,000
2022-08-03	10.200	11.100	10.000	11.100	11.100	2,094,000
2022-08-02	9.140	10.100	9.130	10.100	10.100	1,323,000
2022-08-01	9.150	9.240	9.100	9.180	9.180	96,000
2022-07-29	9.120	9.180	9.090	9.150	9.150	73,000
2022-07-28	9.200	9.200	9.110	9.130	9.130	76,000
2022-07-27	9.200	9.240	9.100	9.150	9.150	36,000
2022-07-26	9.200	9.250	9.100	9.120	9.120	69,000
2022-07-25	9.320	9.320	9.070	9.250	9.250	52,000
2022-07-22	9.510	9.510	9.280	9.320	9.320	122,000
2022-07-21	9.500	9.540	9.260	9.370	9.370	142,000
2022-07-20	9.500	9.580	9.380	9.420	9.420	172,000
2022-07-19	9.340	9.410	9.280	9.350	9.350	88,000
2022-07-18	9.270	9.410	9.200	9.340	9.340	119,000
2022-07-15	9.400	9.400	9.230	9.240	9.240	95,000
2022-07-14	9.180	9.450	9.120	9.340	9.340	190,000
2022-07-13	9.350	9.500	9.020	9.180	9.180	290,000
2022-07-12	9.470	9.470	9.020	9.120	9.120	202,000
2022-07-11	9.000	9.520	9.000	9.520	9.520	407,000
2022-07-08	8.540	9.440	8.540	9.440	9.440	962,000
2022-07-07	8.500	8.590	8.440	8.590	8.590	93,000
2022-07-06	8.680	8.680	8.430	8.500	8.500	79,000
2022-07-05	8.870	8.870	8.500	8.680	8.680	58,000
2022-07-04	8.810	8.820	8.330	8.590	8.590	130,000
2022-07-01	9.000	9.010	8.620	8.620	8.620	169,000
2022-06-30	9.170	9.320	8.970	9.050	9.050	154,000
2022-06-29	9.370	9.540	9.120	9.170	9.170	136,000
2022-06-28	9.190	9.390	9.170	9.240	9.240	66,000
2022-06-27	9.450	9.450	9.180	9.190	9.190	89,000
2022-06-24	9.500	9.500	9.140	9.170	9.170	128,000
2022-06-23	9.340	9.370	9.090	9.140	9.140	316,000
2022-06-22	9.730	9.800	9.400	9.400	9.400	364,000
2022-06-21	9.930	10.150	9.560	9.900	9.900	895,000
2022-06-20	9.540	10.500	9.540	10.500	10.500	1,600,000
2022-06-17	9.530	9.660	9.330	9.580	9.580	159,000
2022-06-16	9.900	9.900	9.600	9.670	9.670	84,000
2022-06-15	9.680	10.000	9.520	9.710	9.710	87,000
2022-06-14	9.430	9.880	9.320	9.880	9.880	92,000
2022-06-13	9.560	9.820	9.530	9.590	9.590	93,000
2022-06-10	9.800	9.900	9.600	9.830	9.830	182,000
2022-06-09	9.930	10.050	9.830	9.830	9.830	116,000
2022-06-08	10.000	10.000	9.850	9.930	9.930	137,000
2022-06-07	10.150	10.150	9.860	9.950	9.950	124,000
2022-06-06	10.250	10.250	9.900	10.000	10.000	189,000
2022-06-02	10.250	10.300	10.000	10.100	10.100	149,000
2022-06-01	10.300	10.300	9.980	10.050	10.050	150,000
2022-05-31	10.200	10.200	9.960	10.000	10.000	128,000
2022-05-30	10.400	10.400	10.050	10.100	10.100	109,000
2022-05-27	10.250	10.550	10.050	10.100	10.100	131,000
2022-05-26	10.750	10.750	10.100	10.200	10.200	122,000
2022-05-25	10.000	10.550	9.810	10.250	10.250	318,000
2022-05-24	10.200	10.850	9.970	10.000	10.000	507,000
2022-05-23	9.430	10.300	9.430	10.300	10.300	496,000
2022-05-20	9.430	9.480	9.330	9.390	9.390	204,000
2022-05-19	9.460	9.490	9.210	9.390	9.390	221,000
2022-05-18	9.330	9.490	9.330	9.460	9.460	217,000
2022-05-17	9.150	9.400	9.150	9.320	9.320	150,000

← NewerPage 18 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.