Z-Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.790 | 9.850 | 9.660 | 9.800 | 9.800 | 145,446 |
| 2026-10-19 | 9.680 | 9.830 | 9.670 | 9.790 | 9.790 | 80,953 |
| 2026-10-16 | 9.520 | 9.850 | 9.520 | 9.800 | 9.800 | 212,644 |
| 2026-10-15 | 9.610 | 9.620 | 9.470 | 9.600 | 9.600 | 145,068 |
| 2026-10-14 | 9.610 | 9.690 | 9.590 | 9.610 | 9.610 | 88,922 |
| 2026-10-13 | 9.520 | 9.650 | 9.520 | 9.610 | 9.610 | 70,009 |
| 2026-10-12 | 9.650 | 9.850 | 9.620 | 9.740 | 9.740 | 68,001 |
| 2026-10-08 | 9.720 | 9.720 | 9.640 | 9.650 | 9.650 | 114,033 |
| 2026-10-07 | 9.730 | 9.730 | 9.660 | 9.720 | 9.720 | 126,001 |
| 2026-10-06 | 9.770 | 9.790 | 9.660 | 9.760 | 9.760 | 151,048 |
| 2026-10-05 | 9.710 | 9.790 | 9.710 | 9.760 | 9.760 | 38,015 |
| 2026-10-02 | 9.670 | 9.870 | 9.630 | 9.770 | 9.770 | 60,087 |
| 2026-10-01 | 9.730 | 9.770 | 9.670 | 9.710 | 9.710 | 31,119 |
| 2026-09-30 | 9.620 | 9.780 | 9.620 | 9.760 | 9.760 | 88,168 |
| 2026-09-29 | 9.780 | 9.800 | 9.690 | 9.780 | 9.780 | 91,011 |
| 2026-09-24 | 9.700 | 9.800 | 9.700 | 9.780 | 9.780 | 6,193 |
| 2026-09-23 | 9.720 | 9.860 | 9.680 | 9.780 | 9.780 | 105,260 |
| 2026-09-22 | 9.870 | 9.870 | 9.680 | 9.770 | 9.770 | 101,019 |
| 2026-09-21 | 9.830 | 9.950 | 9.800 | 9.870 | 9.870 | 52,033 |
Page 1 of 1 · 19 trading days
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.