Zenitron Corporation (TPE:3028)
Taiwan · Delayed Price · Currency is TWD 62.70
+0.20 (0.32%)
Sep 29, 2026, 1:30 PM CST
Zenitron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 62.00 | 63.20 | 61.50 | 62.50 | 62.50 | 1.30% | 783,469 |
| Sep 23, 2026 | 62.80 | 62.80 | 61.70 | 61.70 | 61.70 | -0.96% | 512,122 |
| Sep 22, 2026 | 63.40 | 63.70 | 62.30 | 62.30 | 62.30 | -0.80% | 638,793 |
| Sep 21, 2026 | 62.70 | 63.20 | 61.90 | 62.80 | 62.80 | 1.62% | 659,140 |
| Sep 18, 2026 | 61.30 | 62.00 | 61.30 | 61.80 | 61.80 | 1.15% | 550,857 |
| Sep 17, 2026 | 61.20 | 61.80 | 61.00 | 61.10 | 61.10 | -0.16% | 611,218 |
| Sep 16, 2026 | 60.80 | 61.40 | 60.60 | 61.20 | 61.20 | 0.82% | 466,216 |
| Sep 15, 2026 | 61.20 | 61.40 | 60.50 | 60.70 | 60.70 | -0.82% | 446,467 |
| Sep 14, 2026 | 61.70 | 61.70 | 60.60 | 61.20 | 61.20 | -0.81% | 515,321 |
| Sep 11, 2026 | 61.60 | 62.00 | 61.30 | 61.70 | 61.70 | -0.96% | 520,601 |
| Sep 10, 2026 | 61.80 | 62.60 | 61.40 | 62.30 | 62.30 | 0.48% | 653,602 |
| Sep 9, 2026 | 62.20 | 62.30 | 61.30 | 62.00 | 62.00 | -0.48% | 894,233 |
| Sep 8, 2026 | 64.10 | 64.40 | 62.20 | 62.30 | 62.30 | -1.74% | 965,578 |
| Sep 7, 2026 | 64.30 | 64.70 | 63.40 | 63.40 | 63.40 | -1.09% | 821,998 |
| Sep 4, 2026 | 64.60 | 64.90 | 63.30 | 64.10 | 64.10 | 0.16% | 483,693 |
| Sep 3, 2026 | 66.00 | 66.50 | 64.00 | 64.00 | 64.00 | -3.03% | 849,074 |
| Sep 2, 2026 | 65.40 | 66.30 | 64.60 | 66.00 | 66.00 | 2.17% | 772,127 |
| Sep 1, 2026 | 64.30 | 65.20 | 64.30 | 64.60 | 64.60 | -0.15% | 553,808 |
| Aug 31, 2026 | 63.90 | 64.70 | 63.50 | 64.70 | 64.70 | 0.47% | 787,608 |
| Aug 28, 2026 | 65.80 | 65.90 | 64.40 | 64.40 | 64.40 | -1.68% | 1,266,937 |
| Aug 27, 2026 | 66.90 | 66.90 | 65.50 | 65.50 | 65.50 | -1.21% | 919,584 |
| Aug 26, 2026 | 66.20 | 66.80 | 65.90 | 66.30 | 66.30 | 0.45% | 352,703 |
| Aug 25, 2026 | 66.70 | 66.70 | 65.60 | 66.00 | 66.00 | -1.05% | 565,971 |
| Aug 24, 2026 | 66.90 | 68.20 | 66.70 | 66.70 | 66.70 | -0.60% | 870,197 |
| Aug 21, 2026 | 65.90 | 67.20 | 65.40 | 67.10 | 67.10 | 1.82% | 494,007 |
| Aug 20, 2026 | 66.20 | 66.60 | 65.40 | 65.90 | 65.90 | 0.46% | 459,783 |
| Aug 19, 2026 | 64.80 | 66.20 | 64.10 | 65.60 | 65.60 | - | 603,603 |
| Aug 18, 2026 | 67.30 | 67.30 | 65.50 | 65.60 | 65.60 | -2.24% | 1,019,152 |
| Aug 17, 2026 | 68.10 | 68.10 | 66.30 | 67.10 | 67.10 | -1.47% | 1,004,688 |
| Aug 14, 2026 | 70.20 | 70.20 | 68.00 | 68.10 | 68.10 | -1.73% | 1,077,762 |
| Aug 13, 2026 | 70.70 | 70.70 | 69.20 | 69.30 | 69.30 | -0.57% | 910,259 |
| Aug 12, 2026 | 70.50 | 72.50 | 69.50 | 69.70 | 69.70 | -0.99% | 1,501,169 |
| Aug 11, 2026 | 68.80 | 71.30 | 68.40 | 70.40 | 70.40 | 2.77% | 2,265,499 |
| Aug 10, 2026 | 68.50 | 69.40 | 67.80 | 68.50 | 68.50 | 3.95% | 2,027,911 |
| Aug 7, 2026 | 69.70 | 69.70 | 65.80 | 65.90 | 65.90 | -9.23% | 4,065,033 |
| Aug 6, 2026 | 71.60 | 72.70 | 69.20 | 72.60 | 72.60 | 1.26% | 1,571,779 |
| Aug 5, 2026 | 69.00 | 72.20 | 68.90 | 71.70 | 71.70 | 5.91% | 2,732,356 |
| Aug 4, 2026 | 63.50 | 67.70 | 63.10 | 67.70 | 67.70 | 5.95% | 1,542,985 |
| Aug 3, 2026 | 61.00 | 65.30 | 60.50 | 63.90 | 63.90 | 3.90% | 1,312,169 |
| Jul 31, 2026 | 61.30 | 61.90 | 60.40 | 61.50 | 61.50 | 7.71% | 1,638,650 |
| Jul 30, 2026 | 57.80 | 59.20 | 56.50 | 57.10 | 57.10 | -2.06% | 1,553,773 |
| Jul 29, 2026 | 60.60 | 61.30 | 56.50 | 58.30 | 58.30 | -3.64% | 2,840,862 |
| Jul 28, 2026 | 61.80 | 62.00 | 60.20 | 60.50 | 60.50 | -5.62% | 1,837,046 |
| Jul 27, 2026 | 67.80 | 67.80 | 63.10 | 64.10 | 64.10 | -4.75% | 2,031,550 |
| Jul 24, 2026 | 68.30 | 69.30 | 67.20 | 67.30 | 67.30 | -1.46% | 1,314,422 |
| Jul 23, 2026 | 68.10 | 68.40 | 66.70 | 68.30 | 68.30 | 1.34% | 1,053,548 |
| Jul 22, 2026 | 67.70 | 68.70 | 67.00 | 67.40 | 67.40 | 1.51% | 1,550,263 |
| Jul 21, 2026 | 65.70 | 67.10 | 65.70 | 66.40 | 66.40 | 0.91% | 1,375,864 |
| Jul 20, 2026 | 68.00 | 68.90 | 64.00 | 65.80 | 65.80 | -3.24% | 2,185,108 |
| Jul 17, 2026 | 70.10 | 71.30 | 67.40 | 68.00 | 68.00 | -5.53% | 3,317,724 |