Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.400	18.300	17.400	17.900	17.900	1,872,081
2022-08-09	17.650	17.850	17.400	17.450	17.450	823,110
2022-08-08	17.150	17.650	17.150	17.550	17.550	942,234
2022-08-05	16.900	17.400	16.900	17.300	17.300	890,000
2022-08-04	16.800	16.850	16.400	16.850	16.850	798,000
2022-08-03	17.350	17.350	16.700	16.700	16.700	932,072
2022-08-02	17.600	17.600	17.100	17.350	17.350	826,379
2022-08-01	17.200	17.750	17.200	17.650	17.650	1,610,219
2022-07-29	17.050	17.300	17.050	17.150	17.150	795,689
2022-07-28	17.200	17.300	16.900	16.900	16.900	380,116
2022-07-27	16.750	17.200	16.700	17.100	17.100	719,100
2022-07-26	16.800	16.950	16.600	16.650	16.650	438,141
2022-07-25	17.200	17.400	17.050	17.050	17.050	842,006
2022-07-22	16.900	17.000	16.700	16.900	16.900	893,229
2022-07-21	16.350	16.700	16.250	16.600	16.600	698,250
2022-07-20	16.550	16.550	16.150	16.200	16.200	568,100
2022-07-19	16.250	16.400	16.100	16.350	16.350	264,479
2022-07-18	16.300	16.550	16.300	16.350	16.350	306,172
2022-07-15	16.200	16.500	16.100	16.250	16.250	973,101
2022-07-14	15.700	16.100	15.550	16.100	16.100	471,115
2022-07-13	15.800	15.850	15.600	15.750	15.750	428,001
2022-07-12	16.000	16.100	15.300	15.500	15.500	1,076,274
2022-07-11	16.300	16.500	16.200	16.200	16.200	188,639
2022-07-08	16.250	16.600	16.200	16.300	16.300	614,525
2022-07-07	15.850	16.200	15.700	16.200	16.200	762,097
2022-07-06	16.200	16.200	15.700	15.750	15.750	630,330
2022-07-05	16.300	16.400	15.900	16.200	16.200	430,005
2022-07-04	16.250	16.300	15.900	15.950	15.950	705,790
2022-07-01	16.650	16.850	16.000	16.000	16.000	1,731,208
2022-06-30	17.200	17.250	16.650	16.700	16.700	1,062,200
2022-06-29	17.150	17.350	17.100	17.300	17.300	305,200
2022-06-28	17.500	17.500	17.150	17.300	17.300	696,438
2022-06-27	17.000	17.600	17.000	17.500	17.500	1,991,064
2022-06-24	16.400	17.000	16.400	16.950	16.950	1,202,058
2022-06-23	16.500	16.550	16.100	16.200	16.200	779,600
2022-06-22	16.800	16.800	16.200	16.200	16.200	547,059
2022-06-21	16.500	16.800	16.250	16.800	16.800	663,041
2022-06-20	16.650	16.700	16.050	16.050	16.050	845,165
2022-06-17	16.400	16.650	16.400	16.550	16.550	598,152
2022-06-16	17.100	17.150	16.550	16.550	16.550	558,204
2022-06-15	16.500	17.100	16.500	16.950	16.950	811,612
2022-06-14	16.550	16.650	16.300	16.500	16.500	450,200
2022-06-13	16.650	16.700	16.450	16.500	16.500	278,110
2022-06-10	16.700	16.850	16.650	16.850	16.850	322,500
2022-06-09	16.900	17.000	16.700	16.800	16.800	472,220
2022-06-08	16.900	17.000	16.850	16.900	16.900	212,000
2022-06-07	17.050	17.100	16.850	16.850	16.850	303,263
2022-06-06	17.100	17.250	16.800	17.050	17.050	2,080,344
2022-06-02	17.050	17.150	16.800	16.950	16.950	519,927
2022-06-01	16.800	17.100	16.800	17.050	17.050	576,831
2022-05-31	16.750	17.000	16.650	16.900	16.900	502,150
2022-05-30	16.650	16.800	16.600	16.600	16.600	269,586
2022-05-27	16.500	16.700	16.500	16.500	16.500	499,904
2022-05-26	16.800	16.850	16.450	16.450	16.450	433,001
2022-05-25	16.600	16.800	16.500	16.650	16.650	991,100
2022-05-24	16.150	16.900	16.150	16.800	16.800	2,873,270
2022-05-23	16.150	16.250	16.050	16.150	16.150	1,135,119
2022-05-20	16.150	16.150	15.950	16.000	16.000	879,190
2022-05-19	16.050	16.050	15.850	16.000	16.000	524,060
2022-05-18	16.200	16.400	16.200	16.300	16.300	982,051

← NewerPage 18 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.