Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	8.600	8.600	8.470	8.500	8.500	24,000
2022-02-15	8.450	8.550	8.430	8.550	8.550	19,000
2022-02-14	8.650	8.670	8.430	8.550	8.550	101,000
2022-02-11	8.690	8.750	8.630	8.650	8.650	21,000
2022-02-10	8.600	8.650	8.560	8.650	8.650	6,000
2022-02-09	8.660	8.670	8.410	8.650	8.650	79,000
2022-02-08	8.690	8.690	8.560	8.660	8.660	38,000
2022-02-07	8.500	8.680	8.400	8.680	8.680	51,000
2022-01-26	8.470	8.500	8.390	8.500	8.500	70,000
2022-01-25	8.550	8.550	8.230	8.500	8.500	57,000
2022-01-24	8.630	8.630	8.410	8.600	8.600	42,000
2022-01-21	8.600	8.680	8.520	8.680	8.680	51,000
2022-01-20	8.600	8.610	8.580	8.600	8.600	49,000
2022-01-19	8.640	8.640	8.580	8.600	8.600	46,000
2022-01-18	8.700	8.700	8.600	8.700	8.700	73,000
2022-01-17	8.880	8.880	8.650	8.700	8.700	58,000
2022-01-14	8.850	8.990	8.700	8.780	8.780	47,000
2022-01-13	8.700	8.800	8.670	8.800	8.800	23,000
2022-01-12	8.880	8.900	8.600	8.700	8.700	61,000
2022-01-11	8.980	8.980	8.870	8.880	8.880	59,000
2022-01-10	8.950	9.000	8.950	8.980	8.980	55,000
2022-01-07	8.990	8.990	8.940	8.950	8.950	31,000
2022-01-06	9.100	9.100	8.980	8.990	8.990	120,000
2022-01-05	9.040	9.160	9.040	9.110	9.110	66,000
2022-01-04	9.190	9.250	9.000	9.160	9.160	123,000
2022-01-03	9.330	9.390	9.220	9.250	9.250	221,000
2021-12-30	9.090	9.270	9.090	9.230	9.230	256,000
2021-12-29	8.950	9.160	8.940	9.100	9.100	198,000
2021-12-28	8.890	8.990	8.890	8.940	8.940	23,000
2021-12-27	8.930	8.930	8.890	8.910	8.910	44,000
2021-12-24	8.890	8.900	8.830	8.900	8.900	58,000
2021-12-23	9.000	9.000	8.890	8.890	8.890	46,000
2021-12-22	8.980	9.000	8.870	8.970	8.970	94,000
2021-12-21	8.950	8.960	8.710	8.940	8.940	61,000
2021-12-20	9.020	9.020	8.880	8.960	8.960	109,000
2021-12-17	9.290	9.290	8.840	8.940	8.940	103,000
2021-12-16	8.800	9.000	8.800	8.880	8.880	87,000
2021-12-15	8.950	9.030	8.820	8.820	8.820	136,000
2021-12-14	8.600	9.100	8.600	9.040	9.040	342,000
2021-12-13	8.590	8.640	8.560	8.600	8.600	128,000
2021-12-10	8.400	8.620	8.380	8.590	8.590	153,000
2021-12-09	8.450	8.450	8.370	8.400	8.400	133,000
2021-12-08	8.440	8.450	8.350	8.400	8.400	143,000
2021-12-07	8.410	8.480	8.400	8.440	8.440	57,000
2021-12-06	8.420	8.430	8.400	8.430	8.430	38,000
2021-12-03	8.480	8.480	8.400	8.420	8.420	68,000
2021-12-02	8.360	8.480	8.360	8.480	8.480	122,000
2021-12-01	8.400	8.400	8.360	8.400	8.400	139,000
2021-11-30	8.580	8.580	8.400	8.420	8.420	56,000
2021-11-29	8.520	8.520	8.360	8.400	8.400	90,000
2021-11-26	8.660	8.680	8.480	8.680	8.680	114,000
2021-11-25	8.800	8.800	8.650	8.660	8.660	91,000
2021-11-24	8.950	8.950	8.770	8.800	8.800	26,000
2021-11-23	8.950	8.950	8.770	8.770	8.770	62,000
2021-11-22	8.950	9.000	8.770	8.890	8.890	63,000
2021-11-19	8.990	8.990	8.780	8.790	8.790	60,000
2021-11-18	8.720	9.090	8.720	8.850	8.850	75,000
2021-11-17	8.760	8.900	8.750	8.820	8.820	85,000
2021-11-16	9.010	9.010	8.700	8.750	8.750	141,000
2021-11-15	9.000	9.020	8.900	9.010	9.010	56,000

← NewerPage 20 of 21 · 1,222 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.