Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	16.250	16.300	16.050	16.200	16.200	536,102
2022-05-16	16.250	16.550	15.950	16.150	16.150	1,063,655
2022-05-13	15.900	16.100	15.750	16.000	16.000	897,194
2022-05-12	16.300	16.400	15.900	15.950	15.950	1,099,914
2022-05-11	16.450	16.700	16.200	16.400	16.400	801,021
2022-05-10	16.700	16.750	16.400	16.650	16.650	436,001
2022-05-09	17.100	17.150	16.750	16.750	16.750	644,328
2022-05-06	17.450	17.450	17.150	17.200	17.200	617,437
2022-05-05	17.600	17.800	17.350	17.450	17.450	676,077
2022-05-04	17.350	17.600	17.350	17.450	17.450	229,204
2022-05-03	17.250	17.450	17.250	17.400	17.400	197,281
2022-04-29	17.550	17.650	17.350	17.350	17.350	308,508
2022-04-28	17.250	17.550	17.250	17.350	17.350	358,202
2022-04-27	17.250	17.450	17.000	17.250	17.250	907,839
2022-04-26	18.000	18.000	17.600	17.650	17.650	580,250
2022-04-25	18.300	18.300	17.800	17.950	17.950	698,140
2022-04-22	18.150	18.700	18.050	18.450	18.450	1,236,783
2022-04-21	18.350	18.400	18.100	18.150	18.150	351,355
2022-04-20	17.850	18.300	17.800	18.250	18.250	897,250
2022-04-19	17.800	17.850	17.700	17.800	17.800	287,001
2022-04-18	17.650	17.900	17.550	17.750	17.750	426,432
2022-04-15	17.700	17.800	17.550	17.650	17.650	620,117
2022-04-14	17.900	18.000	17.800	17.850	17.850	459,201
2022-04-13	17.750	17.900	17.750	17.900	17.900	257,460
2022-04-12	17.650	17.800	17.550	17.650	17.650	799,173
2022-04-11	18.000	18.000	17.550	17.800	17.800	728,512
2022-04-08	17.850	17.950	17.750	17.750	17.750	634,900
2022-04-07	18.050	18.250	17.750	17.750	17.750	1,257,057
2022-04-06	18.150	18.300	18.150	18.200	18.200	415,105
2022-04-01	18.350	18.400	18.150	18.350	18.350	394,246
2022-03-31	18.550	18.700	18.450	18.450	18.450	401,107
2022-03-30	18.750	18.800	18.500	18.550	18.550	657,109
2022-03-29	18.900	18.900	18.550	18.600	18.600	449,184
2022-03-28	18.950	18.950	18.550	18.800	18.800	832,000
2022-03-25	18.900	19.200	18.650	19.050	19.050	1,132,193
2022-03-24	18.600	18.950	18.550	18.750	18.750	1,276,508
2022-03-23	18.900	18.900	18.500	18.600	18.600	770,347
2022-03-22	18.450	18.850	18.300	18.700	18.700	861,102
2022-03-21	18.400	18.650	18.350	18.400	18.400	815,210
2022-03-18	18.100	18.450	18.100	18.250	18.250	1,183,237
2022-03-17	18.400	18.400	18.100	18.100	18.100	1,081,909
2022-03-16	17.900	18.050	17.800	17.950	17.950	885,011
2022-03-15	18.000	18.050	17.750	17.750	17.750	609,630
2022-03-14	18.200	18.350	18.050	18.100	18.100	304,440
2022-03-11	18.050	18.250	18.050	18.200	18.200	336,211
2022-03-10	18.200	18.350	18.100	18.200	18.200	463,502
2022-03-09	18.000	18.000	17.650	17.950	17.950	523,029
2022-03-08	17.700	18.100	17.550	17.550	17.550	1,119,238
2022-03-07	18.300	18.400	17.750	17.900	17.900	1,370,164
2022-03-04	18.650	18.750	18.450	18.500	18.500	537,190
2022-03-03	18.950	19.150	18.750	18.800	18.800	470,029
2022-03-02	18.700	19.000	18.650	18.950	18.950	486,000
2022-03-01	18.450	19.050	18.300	18.850	18.850	1,086,002
2022-02-25	18.500	18.700	18.200	18.200	18.200	917,100
2022-02-24	18.850	18.850	18.200	18.350	18.350	1,813,688
2022-02-23	18.750	19.050	18.750	19.000	19.000	523,010
2022-02-22	19.000	19.150	18.600	18.750	18.750	984,492
2022-02-21	19.250	19.250	18.900	19.200	19.200	500,104
2022-02-18	18.850	19.300	18.800	19.200	19.200	862,500
2022-02-17	19.150	19.250	19.000	19.000	19.000	521,105

← NewerPage 19 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.