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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.75	22.7	22.7	23	22.2	10.56M
December 04, 2025	23.45	23	23	23.75	22.6	19.21M
December 03, 2025	23.35	23.45	23.45	24.1	23.05	28.99M
December 02, 2025	22.65	23.3	23.3	24.3	22.65	49.31M
December 01, 2025	23.8	22.75	22.75	25.8	22.4	116.82M
November 28, 2025	21.6	23.65	23.65	23.65	20.9	63.45M
November 27, 2025	19.8	21.5	21.5	21.5	19.45	30.66M
November 26, 2025	19	19.55	19.55	20.9	18.85	35.35M
November 25, 2025	19.4	19	19	19.7	18.55	24.07M
November 24, 2025	17.65	19	19	19	17.55	21.94M
November 21, 2025	17.05	17.3	17.3	17.6	16.75	3.98M
November 20, 2025	17.15	17.25	17.25	17.55	16.95	4.27M
November 19, 2025	17.9	17.05	17.05	18	16.85	5.48M
November 18, 2025	18.05	17.6	17.6	18.15	17.45	5.94M
November 17, 2025	18.35	18.05	18.05	19.9	17.95	15M
November 14, 2025	17.6	18.2	18.2	18.95	17.5	14.74M
November 13, 2025	18	17.9	17.9	18.4	17.5	13.54M
November 12, 2025	17.55	17.8	17.8	18.05	16.75	24.54M
November 11, 2025	15.8	16.7	16.7	16.7	15.7	14.3M
November 10, 2025	15.2	15.2	15.2	15.2	15.2	3.4M
November 07, 2025	13.55	13.85	13.85	13.85	13.4	1.07M
November 06, 2025	13.45	13.5	13.5	13.8	13.4	1.02M
November 05, 2025	13.5	13.35	13.35	13.5	13.15	1.6M
November 04, 2025	14.05	13.6	13.6	14.15	13.4	1.85M
November 03, 2025	14.2	13.9	13.9	14.6	13.9	2.75M
October 31, 2025	15.85	14.15	14.15	15.9	14.15	10.56M
October 30, 2025	13.75	15.1	15.1	15.1	13.75	6.08M
October 29, 2025	13.4	13.75	13.75	13.8	13.35	1.44M
October 28, 2025	14	13.4	13.4	14	13.4	1.11M
October 27, 2025	13.8	13.95	13.95	13.95	13.55	845,143
October 23, 2025	13.85	13.75	13.75	13.85	13.7	629,454
October 22, 2025	13.85	14	14	14	13.75	522,991
October 21, 2025	13.85	13.8	13.8	14.2	13.8	975,213
October 20, 2025	14.15	13.8	13.8	14.15	13.75	914,414
October 17, 2025	14	14.05	14.05	14.5	13.75	1.94M
October 16, 2025	13.9	13.95	13.95	14.2	13.8	893,061
October 15, 2025	14.2	13.75	13.75	14.4	13.7	1.69M
October 14, 2025	14.6	14.05	14.05	14.9	14.05	5.43M
October 13, 2025	13.25	14.15	14.15	14.4	13.15	3.85M
October 09, 2025	13.15	13.4	13.4	13.5	13.15	1.3M
October 08, 2025	13.1	13.1	13.1	13.2	12.95	596,355
October 07, 2025	13.1	13.1	13.1	13.2	12.95	448,962
October 03, 2025	13.25	13.05	13.05	13.25	13	585,247
October 02, 2025	13.25	13.15	13.15	13.45	13.05	794,581
October 01, 2025	13.2	13.15	13.15	13.35	13.1	471,509
September 30, 2025	13.3	13.25	13.25	13.3	13.1	438,866
September 29, 2025	13.2	13.2	13.2	13.2	13.2	0
September 26, 2025	13.6	13.2	13.2	13.6	13.1	962,936
September 25, 2025	13.45	13.55	13.55	13.8	13.45	868,244
September 24, 2025	13.65	13.45	13.45	13.7	13.4	580,024
September 23, 2025	13.7	13.65	13.65	13.8	13.5	922,366
September 22, 2025	13.9	13.65	13.65	13.9	13.55	1.24M
September 19, 2025	14.6	13.85	13.85	14.6	13.85	2.52M
September 18, 2025	13.9	14.4	14.4	14.6	13.7	4.15M
September 17, 2025	13.2	13.8	13.8	14	13.2	2.65M
September 16, 2025	12.95	13.2	13.2	13.25	12.8	943,880
September 15, 2025	13.15	12.85	12.85	13.25	12.85	855,749
September 12, 2025	13	12.95	12.95	13.15	12.85	874,761
September 11, 2025	13.25	12.8	12.8	13.4	12.8	1.72M
September 10, 2025	13.55	13.2	13.2	13.85	13.2	2.48M

Zinwell Corporation (2485.TW) TAI