Z-Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 14.300 | 14.500 | 14.300 | 14.300 | 14.300 | 64,024 |
| 2025-02-03 | 13.900 | 14.500 | 13.700 | 14.400 | 14.400 | 296,002 |
| 2025-01-22 | 13.900 | 13.950 | 13.750 | 13.950 | 13.950 | 92,000 |
| 2025-01-21 | 13.900 | 14.000 | 13.800 | 13.850 | 13.850 | 76,000 |
| 2025-01-20 | 13.850 | 14.000 | 13.800 | 13.850 | 13.850 | 93,000 |
| 2025-01-17 | 14.100 | 14.300 | 14.000 | 14.100 | 14.100 | 59,000 |
| 2025-01-16 | 13.850 | 14.700 | 13.850 | 14.050 | 14.050 | 127,000 |
| 2025-01-15 | 13.900 | 13.950 | 13.650 | 13.800 | 13.800 | 68,000 |
| 2025-01-14 | 13.600 | 14.050 | 13.600 | 13.900 | 13.900 | 100,000 |
| 2025-01-13 | 13.650 | 14.000 | 13.050 | 14.000 | 14.000 | 645,000 |
| 2025-01-10 | 14.250 | 14.550 | 13.950 | 13.950 | 13.950 | 207,000 |
| 2025-01-09 | 13.850 | 14.550 | 13.800 | 14.250 | 14.250 | 271,000 |
| 2025-01-08 | 13.900 | 13.950 | 13.800 | 13.800 | 13.800 | 182,000 |
| 2025-01-07 | 14.200 | 14.200 | 13.900 | 14.000 | 14.000 | 267,000 |
| 2025-01-06 | 14.100 | 14.200 | 13.850 | 14.150 | 14.150 | 120,000 |
| 2025-01-03 | 14.150 | 14.300 | 14.050 | 14.100 | 14.100 | 121,000 |
| 2025-01-02 | 14.300 | 14.600 | 14.000 | 14.100 | 14.100 | 203,000 |
| 2024-12-31 | 14.150 | 14.350 | 13.950 | 14.150 | 14.150 | 456,000 |
| 2024-12-30 | 14.600 | 14.800 | 14.350 | 14.350 | 14.350 | 493,000 |
| 2024-12-27 | 15.100 | 15.300 | 14.800 | 14.800 | 14.800 | 349,000 |
| 2024-12-26 | 15.150 | 15.700 | 15.000 | 15.100 | 15.100 | 2,100,000 |
| 2024-12-25 | 14.750 | 15.350 | 14.600 | 15.000 | 15.000 | 162,000 |
| 2024-12-24 | 15.000 | 15.150 | 14.750 | 14.750 | 14.750 | 339,000 |
| 2024-12-23 | 15.000 | 15.300 | 14.900 | 15.000 | 15.000 | 306,000 |
| 2024-12-20 | 15.100 | 15.250 | 14.950 | 15.000 | 15.000 | 224,000 |
| 2024-12-19 | 15.100 | 15.200 | 14.850 | 15.150 | 15.150 | 116,000 |
| 2024-12-18 | 14.950 | 15.500 | 14.750 | 15.100 | 15.100 | 265,000 |
| 2024-12-17 | 15.100 | 15.350 | 14.750 | 14.900 | 14.900 | 338,000 |
| 2024-12-16 | 15.450 | 15.450 | 14.850 | 15.100 | 15.100 | 407,000 |
| 2024-12-13 | 16.000 | 16.000 | 15.450 | 15.450 | 15.450 | 410,000 |
| 2024-12-12 | 16.300 | 16.450 | 16.000 | 16.000 | 16.000 | 375,000 |
| 2024-12-11 | 16.050 | 16.700 | 15.750 | 16.300 | 16.300 | 534,000 |
| 2024-12-10 | 17.150 | 17.350 | 16.100 | 16.150 | 16.150 | 1,002,000 |
| 2024-12-09 | 16.400 | 16.550 | 15.750 | 16.250 | 16.250 | 639,000 |
| 2024-12-06 | 16.750 | 17.200 | 16.250 | 16.600 | 16.600 | 916,000 |
| 2024-12-05 | 17.100 | 17.550 | 15.750 | 17.400 | 17.400 | 3,215,000 |
| 2024-12-04 | 15.800 | 17.400 | 15.750 | 17.400 | 17.400 | 4,138,000 |
| 2024-12-03 | 15.100 | 16.150 | 15.100 | 15.850 | 15.850 | 630,000 |
| 2024-12-02 | 15.200 | 15.300 | 15.100 | 15.150 | 15.150 | 96,000 |
| 2024-11-29 | 15.150 | 15.400 | 15.000 | 15.350 | 15.350 | 129,000 |
| 2024-11-28 | 15.000 | 15.200 | 14.800 | 15.100 | 15.100 | 285,000 |
| 2024-11-27 | 15.150 | 15.150 | 14.900 | 15.000 | 15.000 | 308,000 |
| 2024-11-26 | 15.250 | 15.300 | 15.150 | 15.200 | 15.200 | 121,000 |
| 2024-11-25 | 15.000 | 15.650 | 15.000 | 15.500 | 15.500 | 390,000 |
| 2024-11-22 | 15.000 | 15.250 | 14.850 | 15.000 | 15.000 | 195,000 |
| 2024-11-21 | 14.850 | 15.100 | 14.800 | 15.000 | 15.000 | 192,000 |
| 2024-11-20 | 15.050 | 15.300 | 14.800 | 14.800 | 14.800 | 312,944 |
| 2024-11-19 | 14.750 | 15.000 | 14.750 | 14.900 | 14.900 | 257,000 |
| 2024-11-18 | 15.000 | 15.000 | 14.500 | 14.700 | 14.700 | 437,000 |
| 2024-11-15 | 15.500 | 15.500 | 14.950 | 15.150 | 15.150 | 512,000 |
| 2024-11-14 | 15.450 | 15.900 | 15.150 | 15.150 | 15.150 | 470,000 |
| 2024-11-13 | 15.850 | 15.850 | 15.400 | 15.600 | 15.600 | 491,000 |
| 2024-11-12 | 15.200 | 16.000 | 15.100 | 15.700 | 15.700 | 874,000 |
| 2024-11-11 | 15.000 | 15.100 | 14.750 | 15.050 | 15.050 | 587,000 |
| 2024-11-08 | 15.400 | 15.400 | 14.800 | 14.850 | 14.850 | 816,000 |
| 2024-11-07 | 15.200 | 15.500 | 14.950 | 15.500 | 15.500 | 495,000 |
| 2024-11-06 | 15.650 | 15.750 | 14.800 | 15.150 | 15.150 | 1,303,000 |
| 2024-11-05 | 15.500 | 16.050 | 15.500 | 15.650 | 15.650 | 511,000 |
| 2024-11-04 | 16.150 | 16.300 | 15.700 | 15.700 | 15.700 | 619,000 |
| 2024-11-01 | 15.800 | 16.550 | 15.250 | 15.950 | 15.950 | 1,435,000 |
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.