Zinwell Corporation (TPE:2485)
Taiwan
· Delayed Price · Currency is TWD 51.40
-4.80 (-8.54%)
Mar 9, 2026, 1:35 PM CST
Zinwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.50 | 56.20 | 50.30 | 56.20 | 56.20 | 9.98% | 111,692,500 |
| Mar 5, 2026 | 53.60 | 54.70 | 50.50 | 51.10 | 51.10 | 2.61% | 95,602,449 |
| Mar 4, 2026 | 54.00 | 54.10 | 49.00 | 49.80 | 49.80 | -8.46% | 120,896,038 |
| Mar 3, 2026 | 53.10 | 54.40 | 50.60 | 54.40 | 54.40 | 9.90% | 97,350,740 |
| Mar 2, 2026 | 42.45 | 49.50 | 42.35 | 49.50 | 49.50 | 10.00% | 50,748,775 |
| Feb 26, 2026 | 41.50 | 45.65 | 41.30 | 45.00 | 45.00 | 7.14% | 76,840,128 |
| Feb 25, 2026 | 43.65 | 44.90 | 40.40 | 42.00 | 42.00 | -2.10% | 49,007,051 |
| Feb 24, 2026 | 40.40 | 43.40 | 39.50 | 42.90 | 42.90 | 6.19% | 58,950,353 |
| Feb 23, 2026 | 37.75 | 40.45 | 37.45 | 40.40 | 40.40 | 9.78% | 34,822,380 |
| Feb 11, 2026 | 37.40 | 37.50 | 36.30 | 36.80 | 36.80 | -2.26% | 26,868,102 |
| Feb 10, 2026 | 40.90 | 41.40 | 37.40 | 37.65 | 37.65 | -3.71% | 57,945,210 |
| Feb 9, 2026 | 44.60 | 45.20 | 39.00 | 39.10 | 39.10 | -5.67% | 67,064,238 |
| Feb 6, 2026 | 43.00 | 44.55 | 41.45 | 41.45 | 41.45 | -9.99% | 55,933,866 |
| Feb 5, 2026 | 46.35 | 49.50 | 46.05 | 46.05 | 46.05 | 1.77% | 165,820,366 |
| Feb 4, 2026 | 41.15 | 45.25 | 40.10 | 45.25 | 45.25 | 9.96% | 85,641,015 |
| Feb 3, 2026 | 40.25 | 42.40 | 38.30 | 41.15 | 41.15 | 6.74% | 81,273,320 |
| Feb 2, 2026 | 40.10 | 40.10 | 38.50 | 38.55 | 38.55 | -5.98% | 13,632,893 |
| Jan 30, 2026 | 40.50 | 41.00 | 37.75 | 41.00 | 41.00 | 0.49% | 16,390,479 |
| Jan 29, 2026 | 40.40 | 41.80 | 40.00 | 40.80 | 40.80 | 2.26% | 16,522,020 |
| Jan 28, 2026 | 38.30 | 40.45 | 38.30 | 39.90 | 39.90 | 6.54% | 19,476,030 |
| Jan 27, 2026 | 38.30 | 38.30 | 37.20 | 37.45 | 37.45 | -0.13% | 10,916,420 |
| Jan 26, 2026 | 37.70 | 37.90 | 36.95 | 37.50 | 37.50 | 3.88% | 15,915,530 |
| Jan 23, 2026 | 35.15 | 36.80 | 34.10 | 36.10 | 36.10 | 4.34% | 10,395,647 |
| Jan 22, 2026 | 35.80 | 36.15 | 34.50 | 34.60 | 34.60 | 0.44% | 6,425,115 |
| Jan 21, 2026 | 36.70 | 36.70 | 34.30 | 34.45 | 34.45 | -6.51% | 9,925,585 |
| Jan 20, 2026 | 36.20 | 36.85 | 35.90 | 36.85 | 36.85 | -1.34% | 11,129,508 |
| Jan 19, 2026 | 35.50 | 38.20 | 35.25 | 37.35 | 37.35 | 5.36% | 80,399,745 |
| Jan 16, 2026 | 38.10 | 38.40 | 35.25 | 35.45 | 35.45 | -3.01% | 132,643,500 |
| Jan 15, 2026 | 35.90 | 36.55 | 34.25 | 36.55 | 36.55 | 9.92% | 134,147,784 |
| Jan 14, 2026 | 32.35 | 33.25 | 32.35 | 33.25 | 33.25 | 9.92% | 19,042,554 |
| Jan 13, 2026 | 30.00 | 30.25 | 29.00 | 30.25 | 30.25 | 10.00% | 75,018,627 |
| Jan 12, 2026 | 26.40 | 27.50 | 26.40 | 27.50 | 27.50 | 10.00% | 13,048,200 |
| Jan 9, 2026 | 25.55 | 25.75 | 24.65 | 25.00 | 25.00 | -1.77% | 9,373,307 |
| Jan 8, 2026 | 26.75 | 27.05 | 25.25 | 25.45 | 25.45 | -5.04% | 20,799,497 |
| Jan 7, 2026 | 25.45 | 26.80 | 25.05 | 26.80 | 26.80 | 5.72% | 28,575,739 |
| Jan 6, 2026 | 25.00 | 25.50 | 24.40 | 25.35 | 25.35 | 2.42% | 17,037,302 |
| Jan 5, 2026 | 25.60 | 26.15 | 24.70 | 24.75 | 24.75 | -3.13% | 19,190,760 |
| Jan 2, 2026 | 26.50 | 26.60 | 25.55 | 25.55 | 25.55 | -3.22% | 18,494,240 |
| Dec 31, 2025 | 27.45 | 28.00 | 26.35 | 26.40 | 26.40 | -1.31% | 25,898,257 |
| Dec 30, 2025 | 27.00 | 27.00 | 26.15 | 26.75 | 26.75 | -1.29% | 19,789,290 |
| Dec 29, 2025 | 28.55 | 28.95 | 27.10 | 27.10 | 27.10 | -3.90% | 24,867,471 |
| Dec 26, 2025 | 28.80 | 29.30 | 27.70 | 28.20 | 28.20 | -1.74% | 27,880,846 |
| Dec 24, 2025 | 29.30 | 29.80 | 28.70 | 28.70 | 28.70 | -2.05% | 22,164,421 |
| Dec 23, 2025 | 29.45 | 30.00 | 28.75 | 29.30 | 29.30 | -0.51% | 31,254,717 |
| Dec 22, 2025 | 29.00 | 30.20 | 28.45 | 29.45 | 29.45 | 1.20% | 49,987,801 |
| Dec 19, 2025 | 29.40 | 30.90 | 28.80 | 29.10 | 29.10 | 0.52% | 68,674,280 |
| Dec 18, 2025 | 29.70 | 30.50 | 28.55 | 28.95 | 28.95 | -2.03% | 65,436,752 |
| Dec 17, 2025 | 29.50 | 31.00 | 29.10 | 29.55 | 29.55 | 2.60% | 106,076,356 |
| Dec 16, 2025 | 27.30 | 30.00 | 27.05 | 28.80 | 28.80 | 5.11% | 115,374,295 |
| Dec 15, 2025 | 27.55 | 28.45 | 27.30 | 27.40 | 27.40 | 0.37% | 67,485,908 |
| Dec 12, 2025 | 26.60 | 28.50 | 26.40 | 27.30 | 27.30 | 2.44% | 65,573,677 |
| Dec 11, 2025 | 25.85 | 26.80 | 25.30 | 26.65 | 26.65 | 3.09% | 49,016,000 |
| Dec 10, 2025 | 26.50 | 29.10 | 25.50 | 25.85 | 25.85 | -6.17% | 154,143,600 |
| Dec 9, 2025 | 25.20 | 27.55 | 24.40 | 27.55 | 27.55 | 9.98% | 99,252,050 |
| Dec 8, 2025 | 22.85 | 25.05 | 22.75 | 25.05 | 25.05 | 9.87% | 40,921,030 |
| Dec 5, 2025 | 22.75 | 23.00 | 22.20 | 22.80 | 22.80 | -0.87% | 11,042,567 |
| Dec 4, 2025 | 23.45 | 23.75 | 22.60 | 23.00 | 23.00 | -1.92% | 19,187,220 |
| Dec 3, 2025 | 23.35 | 24.10 | 23.05 | 23.45 | 23.45 | 0.64% | 29,026,293 |
| Dec 2, 2025 | 22.65 | 24.30 | 22.65 | 23.30 | 23.30 | 2.42% | 49,398,310 |
| Dec 1, 2025 | 23.80 | 25.80 | 22.40 | 22.75 | 22.75 | -3.81% | 116,824,786 |
| Nov 28, 2025 | 21.60 | 23.65 | 20.90 | 23.65 | 23.65 | 10.00% | 63,631,792 |
| Nov 27, 2025 | 19.80 | 21.50 | 19.45 | 21.50 | 21.50 | 9.97% | 30,762,727 |
| Nov 26, 2025 | 19.00 | 20.90 | 18.85 | 19.55 | 19.55 | 2.89% | 35,349,605 |
| Nov 25, 2025 | 19.40 | 19.70 | 18.55 | 19.00 | 19.00 | - | 24,065,008 |
| Nov 24, 2025 | 17.65 | 19.00 | 17.55 | 19.00 | 19.00 | 9.83% | 21,936,580 |
| Nov 21, 2025 | 17.05 | 17.60 | 16.75 | 17.30 | 17.30 | 0.29% | 3,987,659 |
| Nov 20, 2025 | 17.15 | 17.55 | 16.95 | 17.25 | 17.25 | 1.17% | 4,267,495 |
| Nov 19, 2025 | 17.90 | 18.00 | 16.85 | 17.05 | 17.05 | -3.13% | 5,480,740 |
| Nov 18, 2025 | 18.05 | 18.15 | 17.45 | 17.60 | 17.60 | -2.49% | 5,943,582 |
| Nov 17, 2025 | 18.35 | 19.90 | 17.95 | 18.05 | 18.05 | -0.82% | 15,002,770 |
| Nov 14, 2025 | 17.60 | 18.95 | 17.50 | 18.20 | 18.20 | 1.68% | 14,743,400 |
| Nov 13, 2025 | 18.00 | 18.40 | 17.50 | 17.90 | 17.90 | 0.56% | 13,537,410 |
| Nov 12, 2025 | 17.55 | 18.05 | 16.75 | 17.80 | 17.80 | 6.59% | 24,543,660 |
| Nov 11, 2025 | 15.80 | 16.70 | 15.70 | 16.70 | 16.70 | 9.87% | 14,302,030 |
| Nov 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 9.75% | 3,395,526 |
| Nov 7, 2025 | 13.55 | 13.85 | 13.40 | 13.85 | 13.85 | 2.59% | 1,068,978 |
| Nov 6, 2025 | 13.45 | 13.80 | 13.40 | 13.50 | 13.50 | 1.12% | 1,015,051 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.15 | 13.35 | 13.35 | -1.84% | 1,602,762 |
| Nov 4, 2025 | 14.05 | 14.15 | 13.40 | 13.60 | 13.60 | -2.16% | 1,854,791 |
| Nov 3, 2025 | 14.20 | 14.60 | 13.90 | 13.90 | 13.90 | -1.77% | 2,754,315 |
| Oct 31, 2025 | 15.85 | 15.90 | 14.15 | 14.15 | 14.15 | -6.29% | 10,563,630 |
| Oct 30, 2025 | 13.75 | 15.10 | 13.75 | 15.10 | 15.10 | 9.82% | 6,084,027 |
| Oct 29, 2025 | 13.40 | 13.80 | 13.35 | 13.75 | 13.75 | 2.61% | 1,440,695 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | -3.94% | 1,112,837 |
| Oct 27, 2025 | 13.80 | 13.95 | 13.55 | 13.95 | 13.95 | 1.45% | 845,143 |
| Oct 23, 2025 | 13.85 | 13.85 | 13.70 | 13.75 | 13.75 | -1.79% | 660,876 |
| Oct 22, 2025 | 13.85 | 14.00 | 13.75 | 14.00 | 14.00 | 1.45% | 522,991 |
| Oct 21, 2025 | 13.85 | 14.20 | 13.80 | 13.80 | 13.80 | - | 975,213 |
| Oct 20, 2025 | 14.15 | 14.15 | 13.75 | 13.80 | 13.80 | -1.78% | 936,741 |
| Oct 17, 2025 | 14.00 | 14.50 | 13.75 | 14.05 | 14.05 | 0.72% | 2,008,347 |
| Oct 16, 2025 | 13.90 | 14.20 | 13.80 | 13.95 | 13.95 | 1.45% | 893,061 |
| Oct 15, 2025 | 14.20 | 14.40 | 13.70 | 13.75 | 13.75 | -2.14% | 1,687,552 |
| Oct 14, 2025 | 14.60 | 14.90 | 14.05 | 14.05 | 14.05 | -0.71% | 5,431,131 |
| Oct 13, 2025 | 13.25 | 14.40 | 13.15 | 14.15 | 14.15 | 5.60% | 3,845,474 |
| Oct 9, 2025 | 13.15 | 13.50 | 13.15 | 13.40 | 13.40 | 2.29% | 1,298,452 |
| Oct 8, 2025 | 13.10 | 13.20 | 12.95 | 13.10 | 13.10 | - | 596,355 |
| Oct 7, 2025 | 13.10 | 13.20 | 12.95 | 13.10 | 13.10 | 0.38% | 448,962 |
| Oct 3, 2025 | 13.25 | 13.25 | 13.00 | 13.05 | 13.05 | -0.76% | 585,247 |
| Oct 2, 2025 | 13.25 | 13.45 | 13.05 | 13.15 | 13.15 | - | 794,581 |
| Oct 1, 2025 | 13.20 | 13.35 | 13.10 | 13.15 | 13.15 | -0.75% | 471,509 |