Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.400	10.500	10.400	10.450	10.450	61,066
2026-04-27	10.550	10.750	10.400	10.450	10.450	97,423
2026-04-24	10.750	10.750	10.400	10.550	10.550	160,203
2026-04-23	10.900	10.900	10.400	10.750	10.750	303,749
2026-04-22	10.850	11.100	10.800	10.900	10.900	148,000
2026-04-21	10.650	11.050	10.650	10.950	10.950	291,001
2026-04-20	10.600	10.850	10.550	10.750	10.750	270,002
2026-04-17	10.650	10.900	10.600	10.600	10.600	224,326
2026-04-16	10.500	10.750	10.450	10.600	10.600	168,001
2026-04-15	10.550	10.550	10.400	10.500	10.500	213,916
2026-04-14	10.650	10.700	10.400	10.550	10.550	377,013
2026-04-13	10.900	10.900	10.450	10.650	10.650	468,302
2026-04-10	11.100	11.100	10.950	11.000	11.000	115,616
2026-04-09	11.150	11.150	10.950	11.100	11.100	172,309
2026-04-08	10.900	11.200	10.800	11.150	11.150	284,200
2026-04-07	11.200	11.300	10.700	10.900	10.900	380,589
2026-04-02	11.300	11.650	11.000	11.300	11.300	342,014
2026-04-01	11.700	11.700	11.300	11.400	11.400	122,570
2026-03-31	11.600	11.600	11.100	11.100	11.100	205,116
2026-03-30	11.850	11.850	11.350	11.350	11.350	328,776
2026-03-27	12.000	12.000	11.650	11.950	11.950	153,001
2026-03-26	12.250	12.250	11.750	12.000	12.000	268,042
2026-03-25	11.850	12.300	11.850	12.250	12.250	178,101
2026-03-24	12.550	12.750	11.800	11.850	11.850	541,474
2026-03-23	12.100	12.750	12.100	12.450	12.450	476,179
2026-03-20	13.900	14.000	12.800	12.900	12.900	1,422,729
2026-03-19	12.200	14.400	12.000	13.900	13.900	3,094,799
2026-03-18	12.700	13.100	12.600	13.100	13.100	2,968,506
2026-03-17	11.000	11.950	11.000	11.950	11.950	540,045
2026-03-16	10.950	10.950	10.800	10.900	10.900	120,030
2026-03-13	10.800	10.850	10.600	10.850	10.850	37,006
2026-03-12	10.900	10.900	10.750	10.800	10.800	65,219
2026-03-11	10.850	11.100	10.700	10.950	10.950	217,003
2026-03-10	10.650	10.650	10.450	10.650	10.650	55,005
2026-03-09	10.750	10.750	10.300	10.650	10.650	118,231
2026-03-06	10.850	10.900	10.750	10.900	10.900	86,011
2026-03-05	10.950	11.100	10.750	10.850	10.850	117,261
2026-03-04	10.900	10.900	10.550	10.650	10.650	136,052
2026-03-03	11.150	11.150	10.700	10.950	10.950	160,123
2026-03-02	10.900	11.150	10.900	11.150	11.150	150,100
2026-02-26	10.800	10.950	10.700	10.950	10.950	70,001
2026-02-25	10.850	10.900	10.700	10.800	10.800	142,201
2026-02-24	10.800	10.950	10.700	10.850	10.850	136,214
2026-02-23	10.900	10.950	10.300	10.800	10.800	115,269
2026-02-11	10.900	10.900	10.700	10.800	10.800	159,002
2026-02-10	11.000	11.100	10.850	11.000	11.000	114,000
2026-02-09	11.050	11.250	10.900	11.000	11.000	57,008
2026-02-06	11.100	11.100	10.800	10.950	10.950	84,007
2026-02-05	11.150	11.150	11.000	11.100	11.100	55,000
2026-02-04	10.800	11.350	10.800	11.150	11.150	146,085
2026-02-03	10.750	11.100	10.750	11.000	11.000	82,505
2026-02-02	10.750	10.850	10.750	10.750	10.750	85,200
2026-01-30	10.750	10.950	10.750	10.850	10.850	113,017
2026-01-29	11.050	11.050	10.900	10.900	10.900	81,429
2026-01-28	11.000	11.050	10.950	11.050	11.050	149,901
2026-01-27	11.250	11.250	10.950	11.150	11.150	262,001
2026-01-26	11.400	11.500	11.100	11.250	11.250	268,669
2026-01-23	12.000	12.000	11.350	11.500	11.500	442,048
2026-01-22	11.000	11.500	10.900	11.400	11.400	214,578
2026-01-21	11.300	11.300	10.700	11.000	11.000	266,381

← NewerPage 3 of 5 · 244 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.