Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18.000	18.100	17.900	18.000	18.000	438,097
2023-02-08	18.100	18.250	18.000	18.100	18.100	465,271
2023-02-07	17.950	18.150	17.900	18.150	18.150	622,208
2023-02-06	18.000	18.150	17.800	17.950	17.950	804,181
2023-02-03	18.150	18.150	17.900	17.950	17.950	814,353
2023-02-02	17.850	18.050	17.800	18.000	18.000	754,473
2023-02-01	17.650	17.800	17.600	17.750	17.750	758,180
2023-01-31	17.300	17.550	17.300	17.550	17.550	567,271
2023-01-30	17.550	17.550	17.300	17.300	17.300	515,117
2023-01-17	17.000	17.200	16.950	17.150	17.150	453,100
2023-01-16	16.950	17.100	16.950	16.950	16.950	464,747
2023-01-13	17.350	17.350	17.000	17.000	17.000	759,290
2023-01-12	17.400	17.500	17.200	17.250	17.250	446,022
2023-01-11	17.350	17.400	17.200	17.300	17.300	372,338
2023-01-10	17.250	17.450	17.150	17.200	17.200	583,012
2023-01-09	17.350	17.400	17.200	17.200	17.200	555,051
2023-01-06	17.350	17.400	17.100	17.200	17.200	371,462
2023-01-05	17.350	17.650	17.250	17.250	17.250	1,786,160
2023-01-04	17.200	17.350	17.150	17.250	17.250	409,002
2023-01-03	17.100	17.250	16.850	17.100	17.100	617,131
2022-12-30	17.150	17.300	16.950	17.050	17.050	506,002
2022-12-29	16.950	17.050	16.850	17.050	17.050	408,008
2022-12-28	17.550	17.550	17.000	17.000	17.000	874,439
2022-12-27	17.350	17.550	17.350	17.500	17.500	531,001
2022-12-26	17.400	17.400	17.200	17.300	17.300	514,264
2022-12-23	17.050	17.300	16.900	17.250	17.250	447,150
2022-12-22	17.400	17.400	17.100	17.200	17.200	748,416
2022-12-21	17.350	17.400	17.050	17.100	17.100	1,238,041
2022-12-20	17.850	17.900	17.200	17.200	17.200	1,916,308
2022-12-19	18.250	18.400	17.700	17.750	17.750	1,972,150
2022-12-16	18.600	18.650	18.250	18.250	18.250	1,761,241
2022-12-15	19.000	19.200	18.700	18.800	18.800	2,012,247
2022-12-14	19.300	19.650	18.700	18.900	18.900	5,487,062
2022-12-13	18.450	19.000	18.200	18.950	18.950	2,840,300
2022-12-12	18.500	19.150	18.150	18.150	18.150	3,725,468
2022-12-09	18.100	18.250	17.850	18.200	18.200	955,527
2022-12-08	17.700	17.900	17.700	17.850	17.850	330,050
2022-12-07	18.150	18.300	17.700	17.700	17.700	715,649
2022-12-06	18.450	18.700	18.100	18.150	18.150	1,009,230
2022-12-05	18.700	18.800	18.400	18.400	18.400	723,261
2022-12-02	18.650	18.700	18.400	18.600	18.600	738,578
2022-12-01	18.250	18.650	18.150	18.550	18.550	1,578,225
2022-11-30	18.250	18.350	18.000	18.100	18.100	762,177
2022-11-29	17.750	18.250	17.550	18.150	18.150	1,401,796
2022-11-28	17.450	17.600	17.350	17.600	17.600	197,178
2022-11-25	17.650	17.800	17.500	17.500	17.500	548,215
2022-11-24	17.550	17.850	17.550	17.650	17.650	919,690
2022-11-23	17.550	17.650	17.350	17.500	17.500	433,001
2022-11-22	17.500	17.650	17.350	17.450	17.450	395,114
2022-11-21	17.650	17.650	17.400	17.400	17.400	347,098
2022-11-18	17.950	18.000	17.500	17.500	17.500	527,384
2022-11-17	17.500	17.900	17.500	17.850	17.850	824,260
2022-11-16	17.800	17.800	17.350	17.500	17.500	773,065
2022-11-15	17.650	17.750	17.450	17.600	17.600	657,135
2022-11-14	17.300	17.700	17.200	17.600	17.600	1,579,277
2022-11-11	17.550	17.600	17.150	17.150	17.150	829,369
2022-11-10	17.250	17.500	17.200	17.200	17.200	329,000
2022-11-09	17.300	17.450	17.200	17.250	17.250	554,047
2022-11-08	17.100	17.350	17.050	17.050	17.050	649,631
2022-11-07	17.000	17.200	16.950	17.050	17.050	485,165

← NewerPage 16 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.