Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.050	10.200	9.950	10.200	10.200	369,500
2025-07-28	10.150	10.250	10.000	10.050	10.050	185,180
2025-07-25	10.200	10.250	10.150	10.150	10.150	58,106
2025-07-24	10.250	10.250	10.100	10.250	10.250	123,003
2025-07-23	10.300	10.300	10.150	10.200	10.200	65,000
2025-07-22	10.350	10.350	10.000	10.200	10.200	274,097
2025-07-21	10.450	10.450	10.300	10.300	10.300	69,000
2025-07-18	10.600	10.650	10.400	10.450	10.450	102,241
2025-07-17	10.450	10.600	10.400	10.550	10.550	72,020
2025-07-16	10.500	10.500	10.300	10.450	10.450	94,000
2025-07-15	10.600	10.700	10.400	10.450	10.450	102,002
2025-07-14	10.350	10.350	10.300	10.350	10.350	40,901
2025-07-11	10.450	10.450	10.350	10.350	10.350	63,000
2025-07-10	10.400	10.650	10.250	10.350	10.350	78,000
2025-07-09	10.300	10.450	10.300	10.350	10.350	30,000
2025-07-08	10.350	10.350	10.250	10.300	10.300	75,160
2025-07-07	10.450	10.450	10.300	10.350	10.350	34,002
2025-07-04	10.650	10.650	10.450	10.450	10.450	134,000
2025-07-03	10.600	10.700	10.600	10.650	10.650	37,364
2025-07-02	10.600	10.800	10.600	10.600	10.600	68,000
2025-07-01	10.800	10.800	10.500	10.600	10.600	56,000
2025-06-30	10.800	10.800	10.500	10.550	10.550	35,000
2025-06-27	10.600	10.750	10.550	10.550	10.550	163,150
2025-06-26	10.700	10.800	10.600	10.700	10.700	33,184
2025-06-25	10.700	10.900	10.550	10.600	10.600	193,024
2025-06-24	10.700	10.700	10.550	10.600	10.600	51,000
2025-06-23	10.200	10.400	10.150	10.400	10.400	66,001
2025-06-20	10.350	10.350	10.200	10.300	10.300	83,010
2025-06-19	10.700	10.700	10.050	10.450	10.450	443,387
2025-06-18	10.950	10.950	10.700	10.750	10.750	49,190
2025-06-17	10.650	10.800	10.650	10.800	10.800	57,624
2025-06-16	10.700	10.750	10.650	10.700	10.700	124,209
2025-06-13	10.950	10.950	10.650	10.650	10.650	113,225
2025-06-12	11.000	11.000	10.800	10.900	10.900	44,050
2025-06-11	10.800	11.150	10.800	10.900	10.900	157,030
2025-06-10	10.650	10.750	10.650	10.750	10.750	111,002
2025-06-09	10.800	10.800	10.550	10.650	10.650	128,441
2025-06-06	10.800	10.950	10.800	10.800	10.800	36,001
2025-06-05	11.250	11.300	10.800	10.800	10.800	230,202
2025-06-04	10.800	11.300	10.800	11.000	11.000	213,900
2025-06-03	10.600	10.750	10.500	10.750	10.750	104,037
2025-06-02	10.750	10.900	10.350	10.400	10.400	228,257
2025-05-29	10.700	10.750	10.600	10.750	10.750	35,665
2025-05-28	10.900	10.900	10.700	10.700	10.700	93,092
2025-05-27	10.750	10.800	10.600	10.650	10.650	94,000
2025-05-26	10.650	10.850	10.500	10.750	10.750	107,341
2025-05-23	10.650	10.800	10.500	10.650	10.650	40,277
2025-05-22	10.850	10.850	10.500	10.650	10.650	284,000
2025-05-21	10.650	10.950	10.600	10.850	10.850	212,000
2025-05-20	10.900	11.000	10.550	10.750	10.750	294,285
2025-05-19	11.150	11.150	10.850	10.950	10.950	86,029
2025-05-16	11.050	11.150	10.950	11.000	11.000	311,202
2025-05-15	11.300	11.300	11.050	11.050	11.050	270,002
2025-05-14	11.100	11.400	11.100	11.350	11.350	185,117
2025-05-13	11.300	11.350	11.100	11.200	11.200	265,001
2025-05-12	11.350	11.350	10.850	11.200	11.200	368,007
2025-05-09	11.950	11.950	11.650	11.700	11.700	370,376
2025-05-08	11.800	12.000	11.550	11.950	11.950	213,425
2025-05-07	11.400	11.500	11.250	11.400	11.400	146,001
2025-05-06	11.100	11.550	11.100	11.450	11.450	146,000

← NewerPage 6 of 21 · 1,216 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.