Zinwell Corporation (TPE:2485)
Taiwan · Delayed Price · Currency is TWD 11.35
+0.05 (0.44%)
Aug 1, 2025, 1:35 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.25 | 11.40 | 10.95 | 11.35 | 11.35 | 0.44% | 548,505 |
| Jul 31, 2025 | 11.60 | 11.60 | 11.25 | 11.30 | 11.30 | -0.88% | 473,947 |
| Jul 30, 2025 | 11.50 | 11.50 | 11.25 | 11.40 | 11.40 | -0.87% | 477,029 |
| Jul 29, 2025 | 11.70 | 11.70 | 11.45 | 11.50 | 11.50 | -0.86% | 262,617 |
| Jul 28, 2025 | 11.60 | 11.70 | 11.55 | 11.60 | 11.60 | 0.43% | 202,965 |
| Jul 25, 2025 | 11.60 | 11.70 | 11.50 | 11.55 | 11.55 | -0.86% | 251,319 |
| Jul 24, 2025 | 11.85 | 11.90 | 11.60 | 11.65 | 11.65 | -0.43% | 235,108 |
| Jul 23, 2025 | 11.65 | 11.75 | 11.60 | 11.70 | 11.70 | 1.74% | 308,003 |
| Jul 22, 2025 | 11.90 | 12.10 | 11.50 | 11.50 | 11.50 | -3.36% | 486,829 |
| Jul 21, 2025 | 11.80 | 12.40 | 11.80 | 11.90 | 11.90 | 2.15% | 1,382,556 |
| Jul 18, 2025 | 11.90 | 11.90 | 11.60 | 11.65 | 11.65 | -0.85% | 294,369 |
| Jul 17, 2025 | 11.40 | 11.75 | 11.40 | 11.75 | 11.75 | 3.52% | 483,326 |
| Jul 16, 2025 | 11.25 | 11.55 | 11.25 | 11.35 | 11.35 | - | 516,749 |
| Jul 15, 2025 | 11.35 | 11.50 | 11.30 | 11.35 | 11.35 | - | 275,248 |
| Jul 14, 2025 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | - | 304,898 |
| Jul 11, 2025 | 11.30 | 11.40 | 11.20 | 11.35 | 11.35 | 0.89% | 264,322 |
| Jul 10, 2025 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | -0.44% | 261,415 |
| Jul 9, 2025 | 11.35 | 11.45 | 11.25 | 11.30 | 11.30 | - | 294,027 |
| Jul 8, 2025 | 11.60 | 11.60 | 11.25 | 11.30 | 11.30 | -1.74% | 475,861 |
| Jul 7, 2025 | 11.65 | 11.65 | 11.45 | 11.50 | 11.50 | -1.29% | 350,637 |
| Jul 4, 2025 | 12.00 | 12.15 | 11.65 | 11.65 | 11.65 | -2.51% | 567,382 |
| Jul 3, 2025 | 11.90 | 12.10 | 11.90 | 11.95 | 11.95 | 0.42% | 601,763 |
| Jul 2, 2025 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | 0.85% | 291,571 |
| Jul 1, 2025 | 11.90 | 12.20 | 11.80 | 11.80 | 11.80 | - | 803,224 |
| Jun 30, 2025 | 11.95 | 11.95 | 11.60 | 11.80 | 11.80 | -1.26% | 854,404 |
| Jun 27, 2025 | 12.50 | 12.65 | 11.80 | 11.95 | 11.95 | -1.24% | 5,787,713 |
| Jun 26, 2025 | 11.15 | 12.10 | 11.05 | 12.10 | 12.10 | 10.00% | 1,657,346 |
| Jun 25, 2025 | 11.00 | 11.05 | 10.75 | 11.00 | 11.00 | 0.46% | 598,563 |
| Jun 24, 2025 | 10.95 | 11.15 | 10.85 | 10.95 | 10.95 | 2.34% | 467,782 |
| Jun 23, 2025 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | -1.83% | 281,573 |
| Jun 20, 2025 | 11.05 | 11.15 | 10.80 | 10.90 | 10.90 | -1.36% | 403,688 |
| Jun 19, 2025 | 11.20 | 11.35 | 10.90 | 11.05 | 11.05 | -2.21% | 627,096 |
| Jun 18, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 1.35% | 306,276 |
| Jun 17, 2025 | 11.25 | 11.40 | 11.05 | 11.15 | 11.15 | -1.33% | 413,834 |
| Jun 16, 2025 | 11.40 | 11.40 | 11.05 | 11.30 | 11.30 | -0.44% | 512,272 |
| Jun 13, 2025 | 11.60 | 11.65 | 11.30 | 11.35 | 11.35 | -3.40% | 731,584 |
| Jun 12, 2025 | 11.80 | 11.90 | 11.75 | 11.75 | 11.75 | -0.84% | 125,548 |
| Jun 11, 2025 | 11.75 | 11.90 | 11.65 | 11.85 | 11.85 | 1.72% | 309,047 |
| Jun 10, 2025 | 11.65 | 11.85 | 11.55 | 11.65 | 11.65 | 0.87% | 489,146 |
| Jun 9, 2025 | 11.85 | 11.85 | 11.50 | 11.55 | 11.55 | -1.70% | 293,850 |
| Jun 6, 2025 | 11.75 | 11.90 | 11.70 | 11.75 | 11.75 | -0.42% | 309,113 |
| Jun 5, 2025 | 11.60 | 11.85 | 11.60 | 11.80 | 11.80 | 0.85% | 312,943 |
| Jun 4, 2025 | 11.50 | 11.85 | 11.50 | 11.70 | 11.70 | 2.63% | 312,017 |
| Jun 3, 2025 | 11.55 | 11.70 | 11.40 | 11.40 | 11.40 | -1.30% | 243,862 |
| Jun 2, 2025 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -4.55% | 495,008 |
| May 29, 2025 | 12.25 | 12.40 | 12.05 | 12.10 | 12.10 | 0.41% | 300,625 |
| May 28, 2025 | 12.15 | 12.45 | 12.05 | 12.05 | 12.05 | - | 306,071 |
| May 27, 2025 | 12.35 | 12.50 | 12.00 | 12.05 | 12.05 | -2.43% | 403,244 |
| May 26, 2025 | 12.40 | 12.45 | 12.25 | 12.35 | 12.35 | -0.40% | 256,239 |
| May 23, 2025 | 12.50 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 272,866 |