Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.600	17.000	16.600	16.950	16.950	469,587
2022-11-03	16.400	16.800	16.400	16.750	16.750	508,001
2022-11-02	17.000	17.000	16.750	16.850	16.850	295,000
2022-11-01	16.550	16.900	16.500	16.850	16.850	557,400
2022-10-31	16.400	16.550	16.300	16.550	16.550	618,204
2022-10-28	16.600	16.800	16.100	16.200	16.200	756,194
2022-10-27	16.700	16.850	16.700	16.800	16.800	375,010
2022-10-26	16.750	16.750	16.400	16.550	16.550	413,100
2022-10-25	16.650	16.750	16.400	16.650	16.650	434,093
2022-10-24	16.600	16.800	16.550	16.550	16.550	507,001
2022-10-21	16.450	16.500	16.250	16.350	16.350	551,327
2022-10-20	16.600	16.600	16.300	16.450	16.450	875,223
2022-10-19	17.000	17.250	16.550	16.700	16.700	653,065
2022-10-18	17.250	17.300	16.750	16.900	16.900	546,059
2022-10-17	16.800	17.100	16.400	17.100	17.100	713,022
2022-10-14	16.950	17.150	16.800	17.050	17.050	773,087
2022-10-13	17.550	17.550	16.400	16.450	16.450	1,654,152
2022-10-12	17.650	17.650	17.200	17.500	17.500	546,702
2022-10-11	17.950	17.950	17.300	17.450	17.450	1,051,034
2022-10-07	18.300	18.550	18.200	18.400	18.400	433,111
2022-10-06	18.450	18.450	18.150	18.300	18.300	433,200
2022-10-05	18.450	18.700	18.200	18.250	18.250	1,377,130
2022-10-04	18.100	18.400	17.850	18.200	18.200	742,036
2022-10-03	17.500	18.000	17.500	17.750	17.750	587,341
2022-09-30	17.300	17.850	16.900	17.850	17.850	893,100
2022-09-29	17.300	17.700	17.250	17.400	17.400	840,129
2022-09-28	18.050	18.050	16.950	16.950	16.950	1,977,313
2022-09-27	17.550	18.000	17.250	17.950	17.950	772,030
2022-09-26	18.500	18.550	17.450	17.550	17.550	1,696,418
2022-09-23	19.200	19.200	18.550	18.700	18.700	1,140,006
2022-09-22	18.500	19.450	18.200	19.100	19.100	2,804,148
2022-09-21	18.650	18.850	18.300	18.350	18.350	1,014,717
2022-09-20	18.900	18.950	18.550	18.700	18.700	945,374
2022-09-19	19.800	19.800	18.500	18.700	18.700	3,497,191
2022-09-16	19.450	20.100	19.250	19.700	19.700	2,856,309
2022-09-15	19.350	20.650	19.350	19.650	19.650	9,574,294
2022-09-14	18.050	19.700	18.050	19.400	19.400	5,356,997
2022-09-13	18.700	19.100	18.500	18.550	18.550	3,287,339
2022-09-12	17.700	18.900	17.650	18.700	18.700	4,269,943
2022-09-08	17.050	17.300	16.950	17.250	17.250	245,295
2022-09-07	17.000	17.100	16.850	16.900	16.900	479,129
2022-09-06	17.750	17.750	17.050	17.150	17.150	767,010
2022-09-05	18.050	18.300	17.600	17.600	17.600	1,026,190
2022-09-02	17.750	18.000	17.650	17.900	17.900	599,200
2022-09-01	17.750	17.750	17.600	17.600	17.600	377,000
2022-08-31	17.600	17.900	17.500	17.850	17.850	422,100
2022-08-30	17.500	17.700	17.500	17.700	17.700	287,465
2022-08-29	17.500	17.800	17.300	17.500	17.500	595,242
2022-08-26	18.100	18.200	17.900	17.950	17.950	357,030
2022-08-25	17.800	18.000	17.800	18.000	18.000	341,985
2022-08-24	17.800	17.900	17.650	17.700	17.700	383,001
2022-08-23	17.800	17.950	17.700	17.750	17.750	348,235
2022-08-22	18.050	18.100	17.950	18.100	18.100	345,000
2022-08-19	17.700	18.200	17.700	18.150	18.150	1,301,229
2022-08-18	17.450	17.800	17.350	17.700	17.700	499,202
2022-08-17	17.700	17.800	17.400	17.450	17.450	743,241
2022-08-16	17.700	17.850	17.650	17.700	17.700	354,561
2022-08-15	17.900	17.900	17.550	17.700	17.700	502,155
2022-08-12	17.950	17.950	17.650	17.700	17.700	504,207
2022-08-11	18.200	18.250	17.650	17.700	17.700	993,346

← NewerPage 17 of 21 · 1,215 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.