Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	18.200	18.700	18.150	18.700	18.700	663,060
2023-05-11	19.000	19.000	18.100	18.250	18.250	1,653,383
2023-05-10	18.800	18.800	18.600	18.750	18.750	469,070
2023-05-09	19.100	19.100	18.550	18.600	18.600	1,207,050
2023-05-08	19.000	19.150	19.000	19.000	19.000	426,121
2023-05-05	18.850	19.000	18.800	18.900	18.900	528,135
2023-05-04	19.050	19.100	18.700	18.850	18.850	1,034,425
2023-05-03	19.300	19.350	19.050	19.100	19.100	735,061
2023-05-02	19.400	19.500	19.300	19.300	19.300	642,779
2023-04-28	19.350	19.500	19.250	19.300	19.300	443,323
2023-04-27	19.200	19.400	19.000	19.200	19.200	495,002
2023-04-26	19.000	19.300	18.850	19.200	19.200	645,050
2023-04-25	19.700	19.700	18.900	19.000	19.000	1,282,013
2023-04-24	19.300	19.700	19.100	19.600	19.600	711,300
2023-04-21	20.200	20.300	19.050	19.050	19.050	2,456,100
2023-04-20	21.000	21.150	20.000	20.100	20.100	2,267,816
2023-04-19	20.750	21.400	20.750	20.950	20.950	2,936,320
2023-04-18	20.700	21.150	20.600	20.650	20.650	2,521,369
2023-04-17	20.400	21.000	20.300	20.950	20.950	2,945,118
2023-04-14	20.000	20.200	19.950	20.150	20.150	1,323,243
2023-04-13	19.950	20.150	19.850	19.950	19.950	970,180
2023-04-12	20.000	20.000	19.700	19.950	19.950	792,371
2023-04-11	19.950	20.150	19.750	19.950	19.950	768,276
2023-04-10	20.000	20.000	19.700	19.850	19.850	869,923
2023-04-07	20.600	20.600	19.900	19.950	19.950	1,320,116
2023-04-06	20.250	20.600	19.950	20.400	20.400	1,841,510
2023-03-31	20.200	20.300	19.900	20.100	20.100	1,034,129
2023-03-30	20.000	20.200	19.900	20.000	20.000	1,188,130
2023-03-29	19.950	20.000	19.750	19.900	19.900	1,118,102
2023-03-28	20.350	20.350	19.700	19.700	19.700	2,448,589
2023-03-27	19.650	20.250	19.650	20.100	20.100	3,300,623
2023-03-24	19.650	19.900	19.450	19.550	19.550	3,251,155
2023-03-23	18.900	19.550	18.900	19.400	19.400	3,467,641
2023-03-22	18.900	19.150	18.800	19.050	19.050	2,369,189
2023-03-21	18.650	18.900	18.600	18.700	18.700	1,434,097
2023-03-20	18.200	18.650	18.000	18.500	18.500	1,043,128
2023-03-17	17.900	18.000	17.800	18.000	18.000	314,297
2023-03-16	18.000	18.150	17.700	17.750	17.750	877,511
2023-03-15	18.050	18.300	18.050	18.050	18.050	657,664
2023-03-14	18.050	18.200	17.900	18.000	18.000	446,100
2023-03-13	18.300	18.350	17.850	18.100	18.100	866,618
2023-03-10	18.200	18.450	18.100	18.350	18.350	1,513,113
2023-03-09	18.650	18.650	18.100	18.100	18.100	1,112,718
2023-03-08	18.700	18.750	18.500	18.650	18.650	625,075
2023-03-07	18.800	18.900	18.650	18.700	18.700	1,026,432
2023-03-06	18.800	18.800	18.600	18.600	18.600	1,140,736
2023-03-03	18.200	18.550	18.200	18.500	18.500	1,556,101
2023-03-02	18.100	18.200	18.000	18.150	18.150	462,187
2023-03-01	18.000	18.100	17.950	18.000	18.000	388,134
2023-02-24	18.150	18.200	18.000	18.000	18.000	400,207
2023-02-23	18.050	18.150	18.000	18.100	18.100	561,983
2023-02-22	18.150	18.200	17.850	17.950	17.950	952,582
2023-02-21	18.250	18.450	18.150	18.350	18.350	2,558,499
2023-02-20	18.100	18.200	18.000	18.150	18.150	1,088,722
2023-02-17	18.100	18.100	17.900	17.950	17.950	527,297
2023-02-16	18.000	18.100	17.850	18.000	18.000	534,261
2023-02-15	17.950	18.100	17.800	17.850	17.850	467,362
2023-02-14	17.800	17.950	17.800	17.900	17.900	308,005
2023-02-13	17.550	17.900	17.500	17.800	17.800	759,005
2023-02-10	17.950	17.950	17.550	17.550	17.550	770,289

← NewerPage 15 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.