Z-Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 8.820 | 9.380 | 8.820 | 9.000 | 9.000 | 247,000 |
| 2021-11-11 | 8.750 | 9.550 | 8.680 | 9.200 | 9.200 | 519,000 |
| 2021-11-10 | 8.590 | 8.820 | 8.550 | 8.790 | 8.790 | 468,000 |
| 2021-11-09 | 8.400 | 8.710 | 8.400 | 8.590 | 8.590 | 267,000 |
| 2021-11-08 | 8.350 | 8.370 | 8.350 | 8.370 | 8.370 | 84,000 |
| 2021-11-05 | 8.300 | 8.370 | 8.300 | 8.350 | 8.350 | 81,000 |
| 2021-11-04 | 8.310 | 8.350 | 8.300 | 8.310 | 8.310 | 118,000 |
| 2021-11-03 | 8.300 | 8.330 | 8.290 | 8.300 | 8.300 | 83,000 |
| 2021-11-02 | 8.370 | 8.370 | 8.310 | 8.310 | 8.310 | 72,000 |
| 2021-11-01 | 8.390 | 8.390 | 8.300 | 8.320 | 8.320 | 93,000 |
| 2021-10-29 | 8.320 | 8.320 | 8.280 | 8.310 | 8.310 | 108,000 |
| 2021-10-28 | 8.330 | 8.340 | 8.300 | 8.300 | 8.300 | 188,000 |
| 2021-10-27 | 8.310 | 8.330 | 8.300 | 8.310 | 8.310 | 137,000 |
| 2021-10-26 | 8.300 | 8.310 | 8.290 | 8.310 | 8.310 | 72,000 |
| 2021-10-25 | 8.300 | 8.310 | 8.290 | 8.300 | 8.300 | 45,000 |
| 2021-10-22 | 8.310 | 8.310 | 8.290 | 8.300 | 8.300 | 32,000 |
| 2021-10-21 | 8.310 | 8.330 | 8.300 | 8.310 | 8.310 | 87,000 |
| 2021-10-20 | 8.320 | 8.320 | 8.300 | 8.300 | 8.300 | 54,000 |
| 2021-10-19 | 8.380 | 8.380 | 8.300 | 8.340 | 8.340 | 39,000 |
| 2021-10-18 | 8.300 | 8.320 | 8.300 | 8.310 | 8.310 | 28,000 |
| 2021-10-15 | 8.350 | 8.350 | 8.260 | 8.340 | 8.340 | 92,000 |
| 2021-10-14 | 8.370 | 8.370 | 8.340 | 8.350 | 8.350 | 27,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.