Zinwell Corporation (2485) Historical Prices

Time Period

Events

TW:2485 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	31.50	32.00	31.00	32.00	32.00	+1.43%	1,776,971	0.44
Nov 10, 2026	32.85	33.40	31.25	31.55	31.55	+8.42%	5,043,263	1.25
Nov 09, 2026	29.60	32.00	29.50	32.00	32.00	+9.97%	2,512,136	0.62
Nov 06, 2026	27.25	30.00	27.25	29.10	29.10	-3.80%	4,959,661	1.23
Nov 05, 2026	32.05	32.35	30.05	30.25	30.25	-6.64%	3,091,146	0.75
Nov 04, 2026	32.35	32.90	29.80	32.40	32.40	+1.09%	3,788,613	0.91
Nov 03, 2026	33.85	34.20	32.00	32.05	32.05	-7.10%	3,204,792	0.77
Nov 02, 2026	33.50	34.95	33.40	34.50	34.50	+0.44%	1,671,774	0.39
Oct 30, 2026	35.00	35.05	34.00	34.35	34.35	-4.85%	2,415,776	0.55
Oct 29, 2026	37.25	37.60	35.85	36.10	36.10	-3.73%	2,678,426	0.60
Oct 28, 2026	37.50	38.70	37.10	37.50	37.50	+1.21%	2,498,116	0.55
Oct 27, 2026	38.45	38.85	36.80	37.05	37.05	-3.52%	3,070,865	0.67
Oct 26, 2026	38.40	40.65	38.40	38.40	38.40	0.00%	0	0.00
Oct 23, 2026	38.40	40.65	38.40	38.40	38.40	0.00%	0	0.00
Oct 22, 2026	40.55	40.65	38.40	38.40	38.40	-3.27%	4,081,665	0.86
Oct 21, 2026	40.50	42.15	39.30	39.70	39.70	+3.12%	8,039,658	1.71
Oct 20, 2026	39.55	40.20	38.40	38.50	38.50	-2.65%	2,869,240	0.61
Oct 19, 2026	39.30	39.90	38.40	39.55	39.55	-1.98%	2,671,973	0.56
Oct 16, 2026	38.90	40.95	38.90	40.35	40.35	+4.40%	4,379,920	0.93
Oct 15, 2026	39.30	39.60	38.35	38.65	38.65	-4.33%	3,880,948	0.81
Oct 14, 2026	39.55	40.40	39.05	40.40	40.40	+2.28%	3,164,087	0.66
Oct 13, 2026	40.85	41.25	39.00	39.50	39.50	-5.73%	6,330,228	1.32
Oct 12, 2026	40.80	43.85	40.65	41.90	41.90	+0.84%	7,923,275	1.65
Oct 09, 2026	41.55	43.00	41.40	41.55	41.55	0.00%	0	0.00
Oct 08, 2026	42.80	43.00	41.40	41.55	41.55	-4.92%	11,432,071	2.37
Oct 07, 2026	43.40	44.80	42.50	43.70	43.70	+1.86%	13,342,994	2.89
Oct 06, 2026	45.00	48.00	42.90	42.90	42.90	-3.81%	44,642,340	11.18
Oct 05, 2026	41.95	45.30	41.45	44.60	44.60	+7.99%	18,380,592	4.86
Oct 02, 2026	40.60	41.40	40.55	41.30	41.30	+1.98%	2,231,409	0.58
Oct 01, 2026	41.75	41.75	40.40	40.50	40.50	-2.88%	2,456,324	0.63
Sep 30, 2026	40.30	41.80	40.30	41.70	41.70	+4.91%	4,139,983	1.06
Sep 29, 2026	39.15	40.10	39.00	39.75	39.75	+1.53%	1,310,521	0.33
Sep 28, 2026	39.15	39.65	38.90	39.15	39.15	0.00%	0	0.00
Sep 25, 2026	39.15	39.65	38.90	39.15	39.15	0.00%	0	0.00
Sep 24, 2026	39.25	39.65	38.90	39.15	39.15	-0.25%	1,008,262	0.23
Sep 23, 2026	40.05	40.35	39.20	39.25	39.25	-1.38%	1,554,649	0.35
Sep 22, 2026	41.25	41.35	39.80	39.80	39.80	-2.69%	2,547,902	0.57
Sep 21, 2026	39.85	41.20	39.30	40.90	40.90	+3.41%	3,326,911	0.72
Sep 18, 2026	40.15	40.40	39.25	39.55	39.55	+0.51%	1,448,945	0.30
Sep 17, 2026	39.35	41.30	39.05	39.35	39.35	+1.03%	3,100,575	0.62
Sep 16, 2026	37.90	39.00	37.75	38.95	38.95	+3.73%	1,623,960	0.33
Sep 15, 2026	38.70	38.75	37.55	37.55	37.55	-2.47%	1,328,003	0.26
Sep 14, 2026	38.20	39.15	38.00	38.50	38.50	-0.13%	1,286,214	0.24
Sep 11, 2026	39.10	39.45	38.55	38.55	38.55	-3.26%	2,097,379	0.38
Sep 10, 2026	40.20	40.30	39.35	39.85	39.85	-1.97%	2,246,211	0.40
Sep 09, 2026	40.00	41.10	40.00	40.65	40.65	+1.88%	1,602,460	0.27
Sep 08, 2026	40.85	40.85	39.90	39.90	39.90	-1.97%	1,875,649	0.31
Sep 07, 2026	41.75	41.85	40.70	40.70	40.70	-1.45%	2,147,493	0.34
Sep 04, 2026	41.50	42.55	40.85	41.30	41.30	+1.47%	1,944,821	0.30
Sep 03, 2026	42.50	43.20	40.70	40.70	40.70	-3.78%	2,470,370	0.37

Zinwell Corporation historical prices

Zinwell Corporation (2485) Historical Prices

Become an Expert with TipRanks Premium