Z-Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	9.660	9.850	9.600	9.830	9.830	31,141
2026-09-17	9.830	9.890	9.500	9.780	9.780	177,205
2026-09-16	9.910	9.950	9.820	9.830	9.830	59,085
2026-09-15	10.000	10.000	9.810	9.910	9.910	68,000
2026-09-14	9.920	9.970	9.910	9.940	9.940	115,003
2026-09-11	9.780	9.920	9.640	9.920	9.920	46,101
2026-09-10	9.760	9.890	9.710	9.780	9.780	80,002
2026-09-09	9.800	9.810	9.760	9.760	9.760	14,001
2026-09-08	9.750	9.800	9.710	9.800	9.800	19,003
2026-09-07	9.680	9.800	9.680	9.800	9.800	59,001
2026-09-04	9.760	9.770	9.750	9.770	9.770	68,001
2026-09-03	9.950	9.950	9.610	9.760	9.760	54,787
2026-09-02	10.000	10.000	9.940	9.940	9.940	10,000
2026-09-01	9.930	9.940	9.820	9.890	9.890	25,400
2026-08-31	9.810	9.880	9.810	9.880	9.880	54,298
2026-08-28	9.790	9.850	9.780	9.810	9.810	23,000
2026-08-27	9.850	9.870	9.830	9.850	9.850	34,100
2026-08-26	9.800	9.890	9.780	9.850	9.850	72,001
2026-08-25	9.870	9.870	9.680	9.740	9.740	127,142
2026-08-24	9.910	9.950	9.850	9.940	9.940	79,010
2026-08-21	9.950	9.950	9.900	9.950	9.950	75,000
2026-08-20	10.200	10.200	9.910	9.950	9.950	83,368
2026-08-19	9.950	10.100	9.930	9.960	9.960	45,631
2026-08-18	10.300	10.300	10.000	10.100	10.100	91,119
2026-08-17	10.100	10.200	10.000	10.200	10.200	33,227
2026-08-14	10.350	10.400	10.000	10.100	10.100	130,139
2026-08-13	9.920	10.400	9.920	10.200	10.200	253,740
2026-08-12	9.850	10.150	9.850	9.910	9.910	114,100
2026-08-11	9.820	9.880	9.750	9.880	9.880	71,011
2026-08-10	9.800	9.900	9.760	9.900	9.900	110,000
2026-08-07	9.830	9.920	9.770	9.780	9.780	62,014
2026-08-06	9.920	9.920	9.810	9.830	9.830	21,002
2026-08-05	9.860	9.990	9.860	9.920	9.920	104,157
2026-08-04	9.820	9.930	9.810	9.900	9.900	55,351
2026-08-03	9.750	9.800	9.700	9.800	9.800	69,029
2026-07-31	9.680	9.860	9.670	9.830	9.830	68,003
2026-07-30	9.720	9.850	9.570	9.650	9.650	130,896
2026-07-29	9.990	9.990	9.610	9.710	9.710	194,442
2026-07-28	9.790	9.980	9.720	9.900	9.900	161,000
2026-07-27	9.930	9.950	9.780	9.940	9.940	113,142
2026-07-24	10.100	10.100	9.900	9.990	9.990	79,209
2026-07-23	10.050	10.200	9.960	10.100	10.100	96,000

Page 1 of 5 · 243 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.