Zinwell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 19.900 | 20.100 | 19.900 | 20.100 | 20.100 | 963,027 |
| 2024-05-07 | 20.050 | 20.500 | 19.900 | 19.950 | 19.950 | 1,132,331 |
| 2024-05-06 | 20.100 | 20.200 | 19.950 | 20.050 | 20.050 | 407,088 |
| 2024-05-03 | 20.100 | 20.400 | 19.950 | 20.000 | 20.000 | 667,776 |
| 2024-05-02 | 20.050 | 20.100 | 19.850 | 20.050 | 20.050 | 795,783 |
| 2024-04-30 | 19.800 | 20.150 | 19.800 | 20.050 | 20.050 | 871,283 |
| 2024-04-29 | 19.900 | 20.100 | 19.750 | 19.850 | 19.850 | 701,016 |
| 2024-04-26 | 19.800 | 20.000 | 19.750 | 19.750 | 19.750 | 528,284 |
| 2024-04-25 | 19.750 | 19.900 | 19.500 | 19.800 | 19.800 | 598,470 |
| 2024-04-24 | 19.600 | 19.800 | 19.500 | 19.750 | 19.750 | 864,329 |
| 2024-04-23 | 19.500 | 19.600 | 19.250 | 19.450 | 19.450 | 421,648 |
| 2024-04-22 | 19.300 | 19.600 | 19.250 | 19.350 | 19.350 | 874,127 |
| 2024-04-19 | 19.650 | 19.750 | 19.000 | 19.300 | 19.300 | 1,957,267 |
| 2024-04-18 | 19.800 | 19.950 | 19.700 | 19.800 | 19.800 | 908,152 |
| 2024-04-17 | 19.600 | 20.050 | 19.600 | 19.850 | 19.850 | 1,039,040 |
| 2024-04-16 | 20.000 | 20.000 | 19.300 | 19.600 | 19.600 | 2,251,529 |
| 2024-04-15 | 20.300 | 20.300 | 20.000 | 20.050 | 20.050 | 1,459,882 |
| 2024-04-12 | 20.500 | 20.650 | 20.300 | 20.450 | 20.450 | 1,113,643 |
| 2024-04-11 | 20.950 | 20.950 | 20.350 | 20.400 | 20.400 | 1,733,542 |
| 2024-04-10 | 20.800 | 21.300 | 20.800 | 20.950 | 20.950 | 1,165,986 |
| 2024-04-09 | 20.950 | 20.950 | 20.600 | 20.750 | 20.750 | 985,158 |
| 2024-04-08 | 20.850 | 20.850 | 20.650 | 20.700 | 20.700 | 1,718,124 |
| 2024-04-03 | 21.000 | 21.000 | 20.750 | 20.900 | 20.900 | 878,180 |
| 2024-04-02 | 21.350 | 21.350 | 20.950 | 21.050 | 21.050 | 927,743 |
| 2024-04-01 | 21.100 | 21.400 | 21.000 | 21.300 | 21.300 | 805,599 |
| 2024-03-29 | 21.200 | 21.250 | 20.950 | 21.000 | 21.000 | 983,000 |
| 2024-03-28 | 21.400 | 21.500 | 21.050 | 21.100 | 21.100 | 1,861,037 |
| 2024-03-27 | 21.650 | 21.650 | 21.200 | 21.350 | 21.350 | 1,503,385 |
| 2024-03-26 | 22.050 | 22.050 | 21.500 | 21.650 | 21.650 | 1,288,747 |
| 2024-03-25 | 21.800 | 22.100 | 21.750 | 22.000 | 22.000 | 1,157,575 |
| 2024-03-22 | 21.300 | 22.200 | 21.300 | 21.800 | 21.800 | 2,769,157 |
| 2024-03-21 | 21.450 | 21.450 | 21.200 | 21.250 | 21.250 | 780,602 |
| 2024-03-20 | 21.500 | 21.700 | 21.200 | 21.200 | 21.200 | 1,633,118 |
| 2024-03-19 | 21.300 | 21.500 | 21.250 | 21.500 | 21.500 | 1,111,152 |
| 2024-03-18 | 21.200 | 21.300 | 20.800 | 21.300 | 21.300 | 1,582,638 |
| 2024-03-15 | 21.150 | 21.350 | 21.100 | 21.150 | 21.150 | 1,301,048 |
| 2024-03-14 | 21.550 | 21.750 | 21.150 | 21.250 | 21.250 | 2,364,500 |
| 2024-03-13 | 22.500 | 22.750 | 21.600 | 21.650 | 21.650 | 2,874,280 |
| 2024-03-12 | 22.150 | 22.300 | 21.900 | 22.250 | 22.250 | 1,811,846 |
| 2024-03-11 | 22.200 | 22.600 | 21.850 | 21.850 | 21.850 | 3,612,270 |
| 2024-03-08 | 23.000 | 23.200 | 21.800 | 22.200 | 22.200 | 4,684,324 |
| 2024-03-07 | 23.700 | 23.900 | 22.600 | 22.650 | 22.650 | 6,977,556 |
| 2024-03-06 | 23.600 | 23.850 | 22.600 | 23.500 | 23.500 | 7,322,466 |
| 2024-03-05 | 24.500 | 24.500 | 23.450 | 23.600 | 23.600 | 20,807,098 |
| 2024-03-04 | 21.450 | 23.400 | 21.450 | 23.400 | 23.400 | 12,419,669 |
| 2024-03-01 | 21.450 | 21.450 | 21.200 | 21.300 | 21.300 | 1,014,812 |
| 2024-02-29 | 21.450 | 21.550 | 21.250 | 21.500 | 21.500 | 1,073,392 |
| 2024-02-27 | 21.950 | 22.050 | 21.250 | 21.450 | 21.450 | 1,691,413 |
| 2024-02-26 | 21.850 | 22.000 | 21.800 | 21.950 | 21.950 | 912,201 |
| 2024-02-23 | 22.200 | 22.400 | 21.750 | 21.750 | 21.750 | 1,828,276 |
| 2024-02-22 | 21.850 | 22.150 | 21.700 | 22.050 | 22.050 | 1,879,721 |
| 2024-02-21 | 22.000 | 22.200 | 21.750 | 21.800 | 21.800 | 989,291 |
| 2024-02-20 | 22.000 | 22.200 | 21.750 | 21.850 | 21.850 | 1,109,149 |
| 2024-02-19 | 21.750 | 22.200 | 21.700 | 21.950 | 21.950 | 2,053,350 |
| 2024-02-16 | 21.250 | 21.850 | 21.250 | 21.700 | 21.700 | 1,456,193 |
| 2024-02-15 | 20.750 | 21.300 | 20.600 | 21.250 | 21.250 | 1,299,329 |
| 2024-02-05 | 21.300 | 21.300 | 20.750 | 20.750 | 20.750 | 2,004,465 |
| 2024-02-02 | 21.300 | 21.450 | 21.200 | 21.250 | 21.250 | 848,160 |
| 2024-02-01 | 21.050 | 21.200 | 20.900 | 21.150 | 21.150 | 1,119,696 |
| 2024-01-31 | 21.350 | 21.350 | 21.000 | 21.100 | 21.100 | 1,112,901 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-01 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.