Zenitron Corporation (TPE:3028)
Taiwan · Delayed Price · Currency is TWD 62.30
-1.10 (-1.74%)
Sep 8, 2026, 1:30 PM CST
Zenitron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 76.20 | 77.00 | 71.60 | 73.10 | 71.98 | -5.06% | 4,051,581 |
| Jul 15, 2026 | 70.70 | 77.00 | 70.60 | 77.00 | 75.82 | 10.00% | 3,714,828 |
| Jul 14, 2026 | 71.60 | 72.00 | 67.60 | 70.00 | 68.93 | -1.69% | 2,443,330 |
| Jul 13, 2026 | 75.40 | 76.90 | 71.00 | 71.20 | 70.11 | -5.32% | 2,792,980 |
| Jul 9, 2026 | 74.10 | 77.40 | 74.00 | 75.20 | 74.05 | 1.48% | 1,732,966 |
| Jul 8, 2026 | 77.60 | 78.30 | 74.00 | 74.10 | 72.97 | -4.51% | 2,360,849 |
| Jul 7, 2026 | 79.80 | 80.90 | 77.30 | 77.60 | 76.41 | -3.12% | 2,392,841 |
| Jul 6, 2026 | 82.00 | 83.30 | 79.80 | 80.10 | 78.87 | -2.32% | 2,990,495 |
| Jul 3, 2026 | 82.70 | 83.80 | 81.60 | 82.00 | 80.74 | -0.85% | 2,995,118 |
| Jul 2, 2026 | 80.10 | 83.30 | 79.10 | 82.70 | 81.43 | 2.35% | 2,037,676 |
| Jul 1, 2026 | 83.50 | 84.00 | 80.60 | 80.80 | 79.56 | -2.77% | 2,796,806 |
| Jun 30, 2026 | 81.80 | 85.30 | 81.80 | 83.10 | 81.83 | 2.09% | 5,116,571 |
| Jun 29, 2026 | 80.90 | 83.00 | 78.50 | 81.40 | 80.15 | 0.62% | 3,831,698 |