Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.450	17.700	16.600	16.800	16.800	3,224,000
2024-10-29	20.300	20.350	18.400	18.400	18.400	3,116,000
2024-10-28	18.800	20.600	18.500	20.400	20.400	2,323,000
2024-10-25	18.250	19.600	17.950	18.750	18.750	1,003,000
2024-10-24	19.100	19.400	18.600	18.750	18.750	1,155,000
2024-10-23	19.200	20.000	18.600	19.400	19.400	2,336,000
2024-10-22	17.200	19.100	17.000	19.100	19.100	3,740,000
2024-10-21	17.500	18.200	17.200	17.400	17.400	788,000
2024-10-18	17.250	17.350	16.800	17.200	17.200	521,000
2024-10-17	17.500	17.850	16.650	17.350	17.350	1,163,000
2024-10-16	16.650	17.400	16.650	17.350	17.350	997,000
2024-10-15	17.500	17.700	16.400	16.550	16.550	1,262,000
2024-10-14	17.100	17.550	16.850	17.250	17.250	1,214,000
2024-10-11	17.000	17.100	16.500	16.750	16.750	1,309,000
2024-10-09	16.000	16.200	15.650	15.800	15.800	1,104,000
2024-10-08	15.050	16.300	14.850	16.300	16.300	2,622,000
2024-10-07	14.950	15.000	14.800	14.850	14.850	170,000
2024-10-04	15.050	15.200	14.850	14.950	14.950	120,000
2024-10-01	14.650	15.150	14.650	15.050	15.050	126,000
2024-09-30	15.150	15.150	14.850	15.050	15.050	94,000
2024-09-27	15.100	15.250	15.000	15.200	15.200	231,000
2024-09-26	15.200	15.200	15.000	15.100	15.100	220,000
2024-09-25	15.400	15.400	15.100	15.200	15.200	166,000
2024-09-24	15.350	15.350	15.050	15.300	15.300	128,000
2024-09-23	14.850	15.450	14.850	15.300	15.300	413,000
2024-09-20	15.100	15.100	14.800	14.800	14.800	227,000
2024-09-19	15.050	15.250	14.800	14.900	14.900	138,000
2024-09-18	14.700	15.500	14.700	14.950	14.950	289,000
2024-09-16	14.600	14.650	14.400	14.650	14.650	110,000
2024-09-13	14.600	14.600	14.300	14.450	14.450	75,000
2024-09-12	14.450	14.650	14.350	14.450	14.450	104,000
2024-09-11	14.450	14.600	14.250	14.450	14.450	131,000
2024-09-10	14.750	14.950	14.300	14.450	14.450	162,000
2024-09-09	14.550	14.750	14.400	14.700	14.700	152,000
2024-09-06	14.700	14.700	14.350	14.600	14.600	141,000
2024-09-05	14.650	14.700	14.400	14.500	14.500	121,000
2024-09-04	14.900	14.900	14.200	14.500	14.500	234,000
2024-09-03	14.900	15.050	14.900	14.950	14.950	160,000
2024-09-02	15.250	15.250	14.900	14.950	14.950	115,000
2024-08-30	15.100	15.150	14.700	14.950	14.950	301,000
2024-08-29	14.450	15.100	14.450	15.100	15.100	363,000
2024-08-28	14.250	14.900	14.150	14.650	14.650	316,000
2024-08-27	14.200	14.250	14.050	14.200	14.200	75,000
2024-08-26	14.150	14.300	14.150	14.150	14.150	116,000
2024-08-23	14.100	14.100	13.950	14.100	14.100	64,000
2024-08-22	14.250	14.250	14.050	14.150	14.150	53,000
2024-08-21	14.000	14.250	13.850	14.250	14.250	144,000
2024-08-20	13.900	14.150	13.900	14.000	14.000	138,000
2024-08-19	13.750	14.000	13.600	13.900	13.900	91,000
2024-08-16	14.000	14.000	13.750	13.900	13.900	93,000
2024-08-15	13.900	13.900	13.600	13.700	13.700	116,000
2024-08-14	13.850	14.000	13.800	13.850	13.850	98,000
2024-08-13	13.900	13.900	13.600	13.750	13.750	73,000
2024-08-12	13.800	13.800	13.550	13.650	13.650	146,000
2024-08-09	13.800	13.950	13.600	13.700	13.700	160,000
2024-08-08	13.000	13.650	13.000	13.450	13.450	160,000
2024-08-07	12.650	13.700	12.650	13.200	13.200	299,000
2024-08-06	13.500	13.500	12.150	12.650	12.650	908,000
2024-08-05	14.400	14.450	13.500	13.500	13.500	543,000
2024-08-02	15.000	15.150	14.800	14.950	14.950	307,000

← NewerPage 9 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.