Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	19.950	20.000	19.600	19.750	19.750	802,361
2023-08-08	20.200	20.350	19.850	19.900	19.900	798,687
2023-08-07	20.150	20.250	19.700	20.250	20.250	1,162,587
2023-08-04	19.900	20.300	19.600	20.150	20.150	1,030,124
2023-08-02	20.750	20.750	19.800	19.950	19.950	3,309,442
2023-08-01	21.300	21.750	20.400	20.800	20.800	7,707,540
2023-07-31	20.800	21.150	19.900	21.150	21.150	9,766,573
2023-07-28	19.400	19.400	19.050	19.250	19.250	743,615
2023-07-27	19.400	19.500	19.250	19.450	19.450	766,201
2023-07-26	19.350	19.550	19.050	19.050	19.050	1,132,301
2023-07-25	19.300	19.550	19.200	19.400	19.400	1,076,098
2023-07-24	19.750	19.750	19.150	19.250	19.250	2,209,901
2023-07-21	19.800	20.050	19.500	19.750	19.750	1,316,075
2023-07-20	20.300	20.400	20.000	20.100	20.100	1,427,410
2023-07-19	20.800	20.900	20.000	20.050	20.050	2,834,381
2023-07-18	21.150	21.250	20.550	20.600	20.600	2,471,268
2023-07-17	20.600	21.350	20.250	21.150	21.150	3,775,803
2023-07-14	20.300	20.450	20.100	20.350	20.350	1,121,939
2023-07-13	20.450	20.550	20.000	20.050	20.050	1,916,517
2023-07-12	20.650	20.700	20.000	20.150	20.150	2,661,139
2023-07-11	20.950	20.950	20.550	20.600	20.600	1,389,200
2023-07-10	20.700	21.000	20.450	20.650	20.650	2,439,119
2023-07-07	21.200	21.450	20.550	20.700	20.700	5,966,780
2023-07-06	21.800	22.700	21.700	21.850	21.850	6,708,026
2023-07-05	21.000	22.500	21.000	22.150	22.150	11,530,383
2023-07-04	21.600	21.600	20.750	20.800	20.800	2,932,786
2023-07-03	21.400	21.900	21.000	21.500	21.500	6,320,401
2023-06-30	20.550	21.150	20.300	21.150	21.150	2,063,796
2023-06-29	20.950	20.950	20.350	20.550	20.550	2,268,840
2023-06-28	19.950	21.150	19.950	20.600	20.600	4,577,783
2023-06-27	20.500	20.500	19.800	19.850	19.850	1,175,031
2023-06-26	20.500	20.600	19.950	20.200	20.200	1,805,596
2023-06-21	20.650	20.900	20.350	20.400	20.400	1,671,724
2023-06-20	20.950	20.950	20.300	20.500	20.500	1,790,546
2023-06-19	20.050	20.800	20.050	20.650	20.650	2,965,754
2023-06-16	20.250	20.350	19.800	20.000	20.000	1,265,105
2023-06-15	20.000	20.350	19.900	19.950	19.950	1,238,200
2023-06-14	19.900	20.000	19.650	20.000	20.000	862,234
2023-06-13	20.100	20.100	19.600	19.750	19.750	1,023,620
2023-06-12	20.000	20.450	19.800	19.800	19.800	3,026,201
2023-06-09	19.500	19.900	19.500	19.850	19.850	2,426,985
2023-06-08	19.550	19.550	19.200	19.200	19.200	544,257
2023-06-07	19.500	19.600	19.250	19.300	19.300	880,808
2023-06-06	19.700	19.700	19.200	19.250	19.250	788,873
2023-06-05	19.100	19.900	19.050	19.500	19.500	1,863,335
2023-06-02	19.000	19.150	18.950	19.100	19.100	565,104
2023-06-01	19.100	19.100	18.900	19.000	19.000	401,208
2023-05-31	18.900	19.050	18.850	19.050	19.050	599,101
2023-05-30	18.900	19.000	18.750	18.800	18.800	630,170
2023-05-29	18.650	18.900	18.650	18.800	18.800	386,729
2023-05-26	19.000	19.000	18.500	18.500	18.500	1,116,100
2023-05-25	19.300	19.300	18.900	18.950	18.950	793,500
2023-05-24	18.950	19.300	18.800	19.300	19.300	1,070,442
2023-05-23	18.850	19.000	18.800	18.950	18.950	393,008
2023-05-22	19.050	19.050	18.800	18.850	18.850	602,100
2023-05-19	18.950	19.050	18.850	18.850	18.850	399,002
2023-05-18	18.900	19.050	18.850	18.950	18.950	484,090
2023-05-17	18.800	19.050	18.750	18.850	18.850	764,297
2023-05-16	18.900	19.150	18.850	18.850	18.850	579,589
2023-05-15	18.650	18.950	18.550	18.800	18.800	699,300

← NewerPage 14 of 21 · 1,222 trading daysOlder →

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.