Zinwell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	19.050	19.150	18.900	19.000	19.000	681,191
2022-02-15	18.900	19.150	18.800	18.900	18.900	428,054
2022-02-14	19.100	19.150	18.750	18.850	18.850	765,152
2022-02-11	19.250	19.500	19.250	19.300	19.300	371,426
2022-02-10	19.700	19.800	19.400	19.450	19.450	584,622
2022-02-09	19.700	19.750	19.500	19.700	19.700	533,603
2022-02-08	19.250	19.700	19.250	19.500	19.500	557,221
2022-02-07	18.800	19.350	18.750	19.250	19.250	758,006
2022-01-26	18.600	19.050	18.550	18.750	18.750	814,101
2022-01-25	18.950	19.200	18.650	18.700	18.700	1,139,264
2022-01-24	19.200	19.200	18.600	19.150	19.150	1,112,200
2022-01-21	19.700	19.700	19.100	19.200	19.200	2,093,328
2022-01-20	19.950	20.050	19.650	19.900	19.900	1,111,245
2022-01-19	19.750	20.100	19.650	20.000	20.000	1,100,402
2022-01-18	20.100	20.250	19.800	19.900	19.900	692,213
2022-01-17	19.500	20.100	19.450	20.100	20.100	992,539
2022-01-14	19.850	19.950	19.400	19.500	19.500	1,810,810
2022-01-13	20.050	20.300	19.850	19.850	19.850	1,137,766
2022-01-12	20.200	20.350	19.800	20.000	20.000	1,234,624
2022-01-11	20.400	20.550	19.900	20.100	20.100	1,926,921
2022-01-10	20.350	20.500	20.100	20.350	20.350	912,500
2022-01-07	21.000	21.050	20.050	20.350	20.350	3,681,655
2022-01-06	21.350	21.350	20.900	20.900	20.900	2,631,680
2022-01-05	21.950	22.150	21.300	21.300	21.300	3,312,265
2022-01-04	21.500	21.850	21.500	21.800	21.800	1,585,885
2022-01-03	22.100	22.100	21.350	21.450	21.450	2,076,905
2021-12-30	21.750	22.500	21.750	21.900	21.900	4,076,828
2021-12-29	21.600	21.900	21.600	21.800	21.800	1,252,475
2021-12-28	22.050	22.200	21.550	21.600	21.600	2,379,795
2021-12-27	21.450	22.400	21.400	21.950	21.950	5,157,930
2021-12-24	21.500	21.800	21.350	21.400	21.400	1,632,390
2021-12-23	21.600	21.700	21.400	21.550	21.550	1,339,487
2021-12-22	21.650	21.800	21.400	21.400	21.400	1,474,322
2021-12-21	21.800	21.800	21.350	21.450	21.450	1,645,211
2021-12-20	21.900	22.100	21.400	21.450	21.450	2,495,236
2021-12-17	22.700	22.700	21.750	21.900	21.900	4,859,249
2021-12-16	21.800	22.900	21.800	22.700	22.700	7,961,240
2021-12-15	21.500	22.000	21.200	21.800	21.800	3,005,550
2021-12-14	21.750	22.450	21.100	21.100	21.100	6,539,443
2021-12-13	21.700	22.100	21.500	21.800	21.800	3,366,136
2021-12-10	21.700	22.350	21.650	21.700	21.700	5,864,601
2021-12-09	23.100	23.350	22.100	22.700	22.700	12,659,722
2021-12-08	21.850	23.000	21.400	22.950	22.950	21,149,948
2021-12-07	21.600	22.300	21.450	21.700	21.700	7,026,002
2021-12-06	21.300	21.350	21.050	21.250	21.250	856,050
2021-12-03	21.050	21.700	21.000	21.300	21.300	2,389,326
2021-12-02	21.650	21.700	20.750	20.800	20.800	3,096,062
2021-12-01	21.500	21.700	21.100	21.650	21.650	2,420,544
2021-11-30	21.300	22.000	21.300	21.700	21.700	4,080,400
2021-11-29	20.650	21.200	20.100	21.050	21.050	2,797,300
2021-11-26	21.650	21.750	20.800	21.000	21.000	4,729,912
2021-11-25	22.000	22.200	21.650	21.850	21.850	3,388,463
2021-11-24	21.750	21.900	21.250	21.700	21.700	1,694,268
2021-11-23	21.900	22.000	21.300	21.400	21.400	3,487,986
2021-11-22	21.350	22.350	21.350	21.900	21.900	7,386,528
2021-11-19	21.500	21.800	21.200	21.300	21.300	2,573,628
2021-11-18	21.950	22.000	21.200	21.250	21.250	4,006,377
2021-11-17	21.850	22.300	21.700	21.950	21.950	5,659,705
2021-11-16	21.450	22.500	21.400	21.700	21.700	8,978,214
2021-11-15	21.300	21.450	20.850	21.200	21.200	5,024,876

← NewerPage 20 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.