Zinwell Corporation - 2485.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.3	13.45	13.45	13.45	12.25	6.17M
August 15, 2025	12.4	12.25	12.25	12.5	12.2	906,896
August 14, 2025	12.6	12.35	12.35	12.6	12.2	1.13M
August 13, 2025	12.7	12.5	12.5	12.75	12.35	1.08M
August 12, 2025	12.3	12.5	12.5	12.75	12.15	1.3M
August 11, 2025	12	12.1	12.1	12.15	11.85	775,120
August 08, 2025	12.25	11.9	11.9	12.4	11.9	1.34M
August 07, 2025	11.95	11.95	11.95	12.1	11.75	607,180
August 06, 2025	11.95	11.95	11.95	12.1	11.8	851,663
August 05, 2025	11.65	11.75	11.75	11.95	11.55	785,014
August 04, 2025	11.35	11.55	11.55	11.6	11.25	401,232
August 01, 2025	11.25	11.35	11.35	11.4	10.95	548,505
July 31, 2025	11.6	11.3	11.3	11.6	11.25	473,947
July 30, 2025	11.5	11.4	11.4	11.5	11.25	477,029
July 29, 2025	11.7	11.5	11.5	11.7	11.45	262,617
July 28, 2025	11.6	11.6	11.6	11.7	11.55	202,965
July 25, 2025	11.6	11.55	11.55	11.7	11.5	251,319
July 24, 2025	11.85	11.65	11.65	11.9	11.6	221,348
July 23, 2025	11.65	11.7	11.7	11.75	11.6	308,003
July 22, 2025	11.9	11.5	11.5	12.1	11.5	486,829
July 21, 2025	11.8	11.9	11.9	12.4	11.8	1.28M
July 18, 2025	11.9	11.65	11.65	11.9	11.6	294,369
July 17, 2025	11.4	11.75	11.75	11.75	11.4	483,326
July 16, 2025	11.25	11.35	11.35	11.55	11.25	516,749
July 15, 2025	11.35	11.35	11.35	11.5	11.3	275,248
July 14, 2025	11.5	11.35	11.35	11.5	11.35	304,898
July 11, 2025	11.3	11.35	11.35	11.4	11.2	264,322
July 10, 2025	11.3	11.25	11.25	11.4	11.25	261,415
July 09, 2025	11.35	11.3	11.3	11.45	11.25	294,027
July 08, 2025	11.6	11.3	11.3	11.6	11.25	475,861
July 07, 2025	11.65	11.5	11.5	11.65	11.45	350,637
July 04, 2025	12	11.65	11.65	12.15	11.65	567,382
July 03, 2025	11.9	11.95	11.95	12.1	11.9	601,763
July 02, 2025	11.8	11.9	11.9	11.9	11.75	291,571
July 01, 2025	11.9	11.8	11.8	12.2	11.8	803,224
June 30, 2025	11.95	11.8	11.8	11.95	11.6	854,404
June 27, 2025	12.5	11.95	11.95	12.65	11.8	5.79M
June 26, 2025	11.15	12.1	12.1	12.1	11.05	1.66M
June 25, 2025	11	11	11	11.05	10.75	598,563
June 24, 2025	10.95	10.95	10.95	11.15	10.85	467,782
June 23, 2025	10.9	10.7	10.7	10.9	10.5	281,573
June 20, 2025	11.05	10.9	10.9	11.15	10.8	403,457
June 19, 2025	11.2	11.05	11.05	11.35	10.9	627,096
June 18, 2025	11.2	11.3	11.3	11.4	11.2	306,276
June 17, 2025	11.25	11.15	11.15	11.4	11.05	413,834
June 16, 2025	11.4	11.3	11.3	11.4	11.05	512,272
June 13, 2025	11.6	11.35	11.35	11.65	11.3	731,584
June 12, 2025	11.8	11.75	11.75	11.9	11.75	125,548
June 11, 2025	11.75	11.85	11.85	11.9	11.65	309,047
June 10, 2025	11.65	11.65	11.65	11.85	11.55	489,112
June 09, 2025	11.85	11.55	11.55	11.85	11.5	293,850
June 06, 2025	11.75	11.75	11.75	11.9	11.7	309,113
June 05, 2025	11.6	11.8	11.8	11.85	11.6	312,923
June 04, 2025	11.5	11.7	11.7	11.85	11.5	312,017
June 03, 2025	11.55	11.4	11.4	11.7	11.4	243,862
June 02, 2025	12	11.7	11.7	12	11.6	427,823
May 29, 2025	12.25	12.1	12.1	12.4	12.05	300,625
May 28, 2025	12.15	12.05	12.05	12.45	12.05	306,071
May 27, 2025	12.35	12.05	12.05	12.5	12	403,244
May 26, 2025	12.4	12.35	12.35	12.45	12.25	256,239

Zinwell Corporation (2485.TW) TAI