Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.800	11.800	11.000	11.150	11.150	290,048
2025-05-02	11.550	11.900	11.550	11.750	11.750	295,000
2025-04-30	12.000	12.000	11.600	11.700	11.700	270,057
2025-04-29	11.400	12.300	11.300	12.000	12.000	604,501
2025-04-28	11.200	11.400	11.150	11.250	11.250	360,001
2025-04-25	10.700	11.250	10.700	11.200	11.200	551,001
2025-04-24	10.500	11.100	10.450	10.600	10.600	539,001
2025-04-23	10.450	10.600	10.300	10.500	10.500	728,101
2025-04-22	10.500	10.500	10.150	10.300	10.300	174,126
2025-04-21	10.650	10.650	10.300	10.300	10.300	259,000
2025-04-18	10.700	10.750	10.300	10.600	10.600	340,019
2025-04-17	11.150	11.200	10.400	10.400	10.400	992,156
2025-04-16	11.500	11.600	11.200	11.250	11.250	167,002
2025-04-15	11.050	11.750	10.900	11.650	11.650	273,052
2025-04-14	10.600	10.900	10.600	10.900	10.900	301,002
2025-04-11	10.500	10.950	10.300	10.600	10.600	558,000
2025-04-10	11.200	11.250	10.850	11.250	11.250	519,000
2025-04-09	11.800	11.800	10.250	10.250	10.250	881,177
2025-04-08	11.300	11.500	11.250	11.350	11.350	769,018
2025-04-07	12.450	12.450	12.450	12.450	12.450	40,080
2025-04-02	14.200	14.350	13.700	13.800	13.800	1,088,100
2025-04-01	14.500	14.500	14.000	14.200	14.200	447,011
2025-03-31	14.150	14.200	13.750	13.950	13.950	438,052
2025-03-28	15.350	15.350	14.300	14.350	14.350	1,178,324
2025-03-27	15.450	15.600	15.250	15.550	15.550	191,004
2025-03-26	15.450	15.650	15.250	15.500	15.500	383,334
2025-03-25	15.700	15.700	15.100	15.500	15.500	300,014
2025-03-24	15.550	15.700	15.350	15.550	15.550	229,007
2025-03-21	15.700	16.500	15.450	15.550	15.550	547,047
2025-03-20	15.700	15.700	15.250	15.450	15.450	155,005
2025-03-19	15.600	15.600	15.250	15.400	15.400	213,025
2025-03-18	15.900	15.900	15.350	15.550	15.550	272,207
2025-03-17	16.350	16.350	15.800	15.900	15.900	339,371
2025-03-14	15.550	16.250	14.900	15.700	15.700	692,007
2025-03-13	15.550	15.600	15.050	15.100	15.100	950,002
2025-03-12	15.050	16.150	14.500	15.500	15.500	2,248,007
2025-03-11	14.900	15.150	14.550	15.050	15.050	1,929,112
2025-03-10	16.450	17.000	16.150	16.150	16.150	1,842,113
2025-03-07	15.050	16.300	15.000	16.300	16.300	2,935,983
2025-03-06	15.300	15.350	14.850	14.850	14.850	561,011
2025-03-05	14.150	14.400	14.150	14.400	14.400	82,065
2025-03-04	13.900	14.150	13.700	14.150	14.150	283,006
2025-03-03	14.250	14.250	14.050	14.050	14.050	75,004
2025-02-27	14.350	14.450	14.250	14.300	14.300	64,032
2025-02-26	14.400	14.450	14.250	14.350	14.350	88,049
2025-02-25	14.500	14.550	14.350	14.400	14.400	52,008
2025-02-24	14.800	14.800	14.500	14.600	14.600	110,009
2025-02-21	14.850	14.900	14.700	14.750	14.750	101,132
2025-02-20	14.800	14.900	14.600	14.600	14.600	110,137
2025-02-19	14.800	14.950	14.700	14.800	14.800	91,100
2025-02-18	14.800	14.800	14.700	14.800	14.800	60,079
2025-02-17	14.650	15.000	14.500	14.800	14.800	225,011
2025-02-14	14.400	14.800	14.350	14.700	14.700	125,060
2025-02-13	14.200	14.450	14.200	14.400	14.400	113,029
2025-02-12	14.400	14.400	14.150	14.250	14.250	147,063
2025-02-11	14.650	14.950	14.100	14.400	14.400	244,003
2025-02-10	14.600	14.750	14.350	14.600	14.600	70,008
2025-02-07	14.350	14.700	14.350	14.700	14.700	135,004
2025-02-06	14.350	14.500	14.300	14.450	14.450	79,002
2025-02-05	14.300	14.400	14.300	14.350	14.350	53,003

← NewerPage 7 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.