Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	9.410	9.700	9.220	9.220	9.220	234,000
2022-05-13	9.220	9.590	9.220	9.400	9.400	292,000
2022-05-12	9.900	10.150	9.180	9.180	9.180	490,000
2022-05-11	10.200	10.650	10.000	10.050	10.050	456,000
2022-05-10	10.000	10.650	10.000	10.650	10.650	388,000
2022-05-09	11.400	11.400	10.200	10.500	10.500	588,000
2022-05-06	11.300	11.550	11.050	11.200	11.200	345,000
2022-05-05	11.550	11.800	11.000	11.300	11.300	652,000
2022-05-04	11.850	11.900	11.350	11.400	11.400	512,000
2022-05-03	11.100	11.900	10.900	11.600	11.600	744,000
2022-04-29	10.950	11.200	10.600	10.900	10.900	651,000
2022-04-28	11.100	11.250	10.800	10.950	10.950	584,000
2022-04-27	11.700	11.700	10.750	11.050	11.050	1,613,000
2022-04-26	12.500	12.900	11.800	11.900	11.900	1,470,000
2022-04-25	11.550	13.200	11.500	12.600	12.600	1,984,000
2022-04-22	12.200	12.600	11.450	12.100	12.100	2,937,000
2022-04-21	12.700	12.700	12.000	12.700	12.700	4,222,000
2022-04-20	11.000	11.550	10.650	11.550	11.550	1,716,000
2022-04-19	10.650	10.850	10.000	10.500	10.500	596,000
2022-04-18	10.900	11.000	10.050	10.350	10.350	782,000
2022-04-15	11.000	11.300	10.350	10.800	10.800	1,399,000
2022-04-14	10.500	11.300	10.350	11.050	11.050	2,817,000
2022-04-13	9.400	10.300	9.390	10.300	10.300	1,479,000
2022-04-12	9.930	10.000	9.300	9.400	9.400	837,000
2022-04-11	8.670	9.510	8.670	9.510	9.510	767,000
2022-04-08	8.680	8.800	8.610	8.650	8.650	52,000
2022-04-07	8.870	8.870	8.610	8.700	8.700	67,000
2022-04-06	8.890	8.890	8.620	8.880	8.880	48,000
2022-04-01	8.750	8.950	8.710	8.950	8.950	19,000
2022-03-31	8.720	8.750	8.710	8.750	8.750	8,000
2022-03-30	8.710	8.760	8.710	8.750	8.750	21,000
2022-03-29	8.780	8.800	8.760	8.760	8.760	17,000
2022-03-28	8.820	8.830	8.800	8.830	8.830	12,000
2022-03-25	8.840	8.870	8.750	8.850	8.850	30,000
2022-03-24	8.800	8.840	8.730	8.840	8.840	24,000
2022-03-23	8.840	9.000	8.800	8.840	8.840	63,000
2022-03-22	8.680	8.830	8.680	8.830	8.830	57,000
2022-03-21	8.660	8.700	8.660	8.680	8.680	24,000
2022-03-18	8.700	8.740	8.520	8.680	8.680	53,000
2022-03-17	8.530	8.600	8.480	8.590	8.590	58,000
2022-03-16	8.520	8.640	8.510	8.520	8.520	38,000
2022-03-15	8.770	8.770	8.500	8.510	8.510	60,000
2022-03-14	8.580	9.280	8.580	8.800	8.800	162,000
2022-03-11	8.360	8.450	8.360	8.450	8.450	8,000
2022-03-10	8.400	8.480	8.380	8.460	8.460	26,000
2022-03-09	8.380	8.400	8.350	8.400	8.400	33,000
2022-03-08	8.400	8.470	8.280	8.440	8.440	72,000
2022-03-07	8.540	8.690	8.380	8.500	8.500	70,000
2022-03-04	8.460	8.530	8.420	8.530	8.530	65,000
2022-03-03	8.520	8.550	8.450	8.450	8.450	64,000
2022-03-02	8.540	8.550	8.510	8.550	8.550	19,000
2022-03-01	8.540	8.600	8.500	8.540	8.540	22,000
2022-02-25	8.440	8.520	8.440	8.520	8.520	30,000
2022-02-24	8.690	8.700	8.300	8.390	8.390	86,000
2022-02-23	8.520	8.690	8.520	8.690	8.690	9,000
2022-02-22	8.650	8.650	8.520	8.570	8.570	31,000
2022-02-21	8.600	8.700	8.600	8.700	8.700	14,000
2022-02-18	8.600	8.650	8.510	8.650	8.650	44,000
2022-02-17	8.640	8.640	8.510	8.620	8.620	23,000
2022-02-16	8.600	8.600	8.470	8.500	8.500	24,000

← NewerPage 19 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.