Zinwell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 21.650 | 21.800 | 21.200 | 21.200 | 21.200 | 3,638,400 |
| 2021-11-11 | 21.800 | 22.500 | 21.450 | 21.450 | 21.450 | 7,928,078 |
| 2021-11-10 | 21.500 | 22.650 | 21.450 | 21.900 | 21.900 | 13,272,416 |
| 2021-11-09 | 21.950 | 21.950 | 20.900 | 21.200 | 21.200 | 6,449,262 |
| 2021-11-08 | 22.000 | 22.800 | 21.550 | 21.650 | 21.650 | 7,196,639 |
| 2021-11-05 | 21.800 | 22.250 | 21.350 | 21.700 | 21.700 | 9,258,259 |
| 2021-11-04 | 20.800 | 22.450 | 20.500 | 21.800 | 21.800 | 20,715,546 |
| 2021-11-03 | 20.500 | 21.000 | 20.350 | 20.450 | 20.450 | 2,970,300 |
| 2021-11-02 | 20.550 | 20.850 | 19.900 | 20.100 | 20.100 | 3,645,403 |
| 2021-11-01 | 19.900 | 21.000 | 19.850 | 20.500 | 20.500 | 5,781,311 |
| 2021-10-29 | 19.800 | 20.300 | 19.600 | 19.700 | 19.700 | 4,270,077 |
| 2021-10-28 | 20.700 | 20.750 | 19.800 | 19.800 | 19.800 | 6,042,336 |
| 2021-10-27 | 19.300 | 21.350 | 19.300 | 20.700 | 20.700 | 17,467,599 |
| 2021-10-26 | 19.600 | 19.750 | 19.000 | 19.450 | 19.450 | 2,850,152 |
| 2021-10-25 | 18.800 | 19.600 | 18.650 | 19.600 | 19.600 | 3,735,142 |
← NewerPage 21 of 21 · 1,215 trading days
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.