Zenitron Corporation (TPE:3028)
Taiwan · Delayed Price · Currency is TWD 55.50
-1.30 (-2.29%)
Nov 6, 2026, 1:30 PM CST
Zenitron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 52.10 | 56.40 | 51.80 | 55.50 | 55.50 | -2.29% | 1,976,033 |
| Nov 5, 2026 | 58.30 | 59.50 | 56.80 | 56.80 | 56.80 | -0.70% | 1,482,750 |
| Nov 4, 2026 | 57.10 | 57.70 | 55.00 | 57.20 | 57.20 | 0.53% | 998,021 |
| Nov 3, 2026 | 58.50 | 58.90 | 56.70 | 56.90 | 56.90 | -2.90% | 1,165,826 |
| Nov 2, 2026 | 58.80 | 59.40 | 58.50 | 58.60 | 58.60 | -1.68% | 650,860 |
| Oct 30, 2026 | 59.50 | 59.80 | 58.60 | 59.60 | 59.60 | -1.00% | 685,951 |
| Oct 29, 2026 | 60.80 | 61.10 | 59.50 | 60.20 | 60.20 | -0.99% | 368,121 |
| Oct 28, 2026 | 59.90 | 60.80 | 59.90 | 60.80 | 60.80 | 2.88% | 506,624 |
| Oct 27, 2026 | 59.60 | 59.70 | 58.60 | 59.10 | 59.10 | -0.17% | 2,019,897 |
| Oct 22, 2026 | 60.00 | 60.30 | 59.20 | 59.20 | 59.20 | -1.17% | 517,107 |
| Oct 21, 2026 | 59.90 | 60.30 | 59.80 | 59.90 | 59.90 | 0.67% | 568,480 |
| Oct 20, 2026 | 59.70 | 60.60 | 59.20 | 59.50 | 59.50 | -1.49% | 999,568 |
| Oct 19, 2026 | 61.10 | 61.10 | 59.20 | 60.40 | 60.40 | -2.11% | 1,579,400 |
| Oct 16, 2026 | 62.40 | 62.90 | 61.70 | 61.70 | 61.70 | -0.64% | 666,297 |
| Oct 15, 2026 | 62.20 | 62.40 | 61.50 | 62.10 | 62.10 | -0.64% | 1,074,862 |
| Oct 14, 2026 | 61.50 | 62.80 | 60.20 | 62.50 | 62.50 | 0.81% | 1,961,462 |
| Oct 13, 2026 | 62.10 | 64.40 | 61.40 | 62.00 | 62.00 | -1.43% | 1,422,171 |
| Oct 12, 2026 | 62.70 | 64.30 | 62.20 | 62.90 | 62.90 | -1.10% | 952,028 |
| Oct 8, 2026 | 62.90 | 63.80 | 62.70 | 63.60 | 63.60 | 0.79% | 536,355 |
| Oct 7, 2026 | 62.70 | 63.40 | 62.60 | 63.10 | 63.10 | 0.64% | 460,628 |
| Oct 6, 2026 | 63.50 | 63.50 | 62.20 | 62.70 | 62.70 | -1.10% | 966,231 |
| Oct 5, 2026 | 64.10 | 64.80 | 63.40 | 63.40 | 63.40 | - | 1,327,321 |
| Oct 2, 2026 | 62.50 | 63.40 | 62.20 | 63.40 | 63.40 | 2.09% | 674,660 |
| Oct 1, 2026 | 62.90 | 62.90 | 62.00 | 62.10 | 62.10 | -1.27% | 560,567 |
| Sep 30, 2026 | 63.00 | 63.40 | 62.70 | 62.90 | 62.90 | 0.32% | 562,381 |
| Sep 29, 2026 | 62.70 | 63.60 | 62.60 | 62.70 | 62.70 | 0.32% | 536,354 |
| 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% | 645,293 |
| 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% | 521,603 |
| Sep 10, 2026 | 61.80 | 62.60 | 61.40 | 62.30 | 62.30 | 0.48% | 654,992 |
| 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% | 488,941 |
| 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% | 920,053 |
| 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 |