Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.350	11.350	11.150	11.200	11.200	186,050
2026-01-19	11.450	11.500	11.300	11.350	11.350	151,003
2026-01-16	11.700	11.700	11.350	11.450	11.450	206,001
2026-01-15	11.500	11.550	11.300	11.450	11.450	303,097
2026-01-14	10.800	11.750	10.800	11.450	11.450	540,000
2026-01-13	10.850	10.850	10.650	10.800	10.800	67,097
2026-01-12	10.650	10.800	10.550	10.800	10.800	189,001
2026-01-09	10.850	10.850	10.600	10.650	10.650	191,000
2026-01-08	11.000	11.000	10.750	10.850	10.850	95,002
2026-01-07	10.900	10.950	10.800	10.850	10.850	137,003
2026-01-06	10.700	10.800	10.650	10.800	10.800	76,000
2026-01-05	10.750	10.850	10.650	10.650	10.650	145,284
2026-01-02	10.700	10.900	10.650	10.850	10.850	105,001
2025-12-31	10.900	10.900	10.700	10.800	10.800	81,748
2025-12-30	10.900	10.900	10.800	10.900	10.900	133,112
2025-12-29	10.800	11.050	10.750	10.900	10.900	110,003
2025-12-26	10.800	10.950	10.800	10.800	10.800	94,044
2025-12-24	10.850	10.950	10.800	10.800	10.800	84,001
2025-12-23	11.100	11.100	10.700	10.700	10.700	92,000
2025-12-22	10.750	10.950	10.750	10.900	10.900	71,000
2025-12-19	10.800	11.000	10.750	10.750	10.750	73,078
2025-12-18	11.000	11.000	10.750	10.800	10.800	126,612
2025-12-17	11.500	11.600	11.100	11.200	11.200	252,051
2025-12-16	10.900	11.900	10.900	11.400	11.400	635,041
2025-12-15	10.700	11.000	10.450	11.000	11.000	153,020
2025-12-12	10.600	10.750	10.400	10.700	10.700	77,279
2025-12-11	10.500	10.950	10.500	10.600	10.600	177,001
2025-12-10	10.400	10.500	10.400	10.500	10.500	30,000
2025-12-09	10.400	10.400	10.350	10.400	10.400	47,255
2025-12-08	10.350	10.400	10.250	10.250	10.250	107,502
2025-12-05	10.500	10.500	10.350	10.500	10.500	74,000
2025-12-04	10.450	10.500	10.400	10.500	10.500	40,833
2025-12-03	10.300	10.450	10.300	10.450	10.450	75,138
2025-12-02	10.300	10.450	10.250	10.400	10.400	72,000
2025-12-01	10.400	10.500	10.300	10.400	10.400	60,000
2025-11-28	10.250	10.400	10.250	10.400	10.400	102,005
2025-11-27	10.350	10.400	10.250	10.350	10.350	95,177
2025-11-26	10.550	10.550	10.250	10.500	10.500	77,109
2025-11-25	10.200	10.350	10.200	10.300	10.300	55,100
2025-11-24	10.300	10.600	10.200	10.300	10.300	31,051
2025-11-21	10.150	10.300	10.100	10.250	10.250	117,259
2025-11-20	10.350	10.500	10.250	10.300	10.300	89,154
2025-11-19	10.400	10.400	10.150	10.350	10.350	86,000
2025-11-18	10.300	10.500	10.200	10.400	10.400	50,001
2025-11-17	10.400	10.650	10.400	10.400	10.400	76,300
2025-11-14	10.750	10.750	10.500	10.650	10.650	50,088
2025-11-13	10.600	10.800	10.500	10.750	10.750	246,096
2025-11-12	10.150	10.450	10.150	10.400	10.400	172,001
2025-11-11	10.500	10.500	10.200	10.200	10.200	131,001
2025-11-10	10.400	10.600	10.300	10.500	10.500	168,001
2025-11-07	10.300	10.400	10.250	10.400	10.400	28,099
2025-11-06	10.500	10.500	10.250	10.400	10.400	116,001
2025-11-05	10.200	10.500	10.100	10.400	10.400	181,002
2025-11-04	10.650	10.750	10.100	10.250	10.250	271,000
2025-11-03	10.800	10.900	10.650	10.850	10.850	157,001
2025-10-31	11.200	11.200	10.900	11.000	11.000	103,000
2025-10-30	10.850	11.200	10.650	11.200	11.200	292,000
2025-10-29	10.800	10.850	10.650	10.850	10.850	135,000
2025-10-28	10.800	10.850	10.650	10.650	10.650	74,049
2025-10-27	10.650	10.800	10.650	10.750	10.750	79,001

← NewerPage 4 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.