Zenitron Corporation (TPE:3028)
Taiwan · Delayed Price · Currency is TWD 57.10
-1.20 (-2.06%)
Jul 30, 2026, 1:30 PM CST
Zenitron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,832,546 |
| Jul 27, 2026 | 67.80 | 67.80 | 63.10 | 64.10 | 64.10 | -4.75% | 2,030,410 |
| 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% | 1,053,526 |
| Jul 22, 2026 | 67.70 | 68.70 | 67.00 | 67.40 | 67.40 | 1.51% | 1,548,854 |
| 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 |
| Jun 26, 2026 | 77.80 | 84.70 | 77.50 | 80.90 | 79.66 | 3.98% | 7,339,302 |
| Jun 25, 2026 | 80.60 | 80.90 | 77.20 | 77.80 | 76.61 | -2.02% | 2,267,551 |
| Jun 24, 2026 | 78.20 | 81.50 | 77.50 | 79.40 | 78.18 | 0.63% | 2,429,132 |
| Jun 23, 2026 | 85.00 | 85.00 | 78.50 | 78.90 | 77.69 | -4.36% | 4,981,270 |
| Jun 22, 2026 | 76.20 | 82.50 | 75.50 | 82.50 | 81.24 | 10.00% | 7,139,869 |
| Jun 18, 2026 | 75.80 | 76.50 | 73.80 | 75.00 | 73.85 | 0.94% | 3,608,619 |
| Jun 17, 2026 | 70.80 | 74.30 | 70.10 | 74.30 | 73.16 | 3.48% | 3,478,886 |
| Jun 16, 2026 | 76.60 | 77.70 | 74.80 | 74.80 | 70.70 | -1.19% | 3,712,034 |
| Jun 15, 2026 | 76.50 | 77.20 | 74.80 | 75.70 | 71.55 | 0.93% | 2,667,540 |
| Jun 12, 2026 | 77.00 | 77.80 | 74.60 | 75.00 | 70.89 | 1.08% | 1,969,685 |
| Jun 11, 2026 | 75.20 | 76.10 | 72.40 | 74.20 | 70.13 | -1.98% | 2,321,928 |
| Jun 10, 2026 | 76.40 | 79.30 | 75.50 | 75.70 | 71.55 | -2.70% | 2,560,844 |
| Jun 9, 2026 | 76.80 | 79.70 | 76.70 | 77.80 | 73.54 | 4.15% | 3,317,714 |
| Jun 8, 2026 | 70.90 | 75.00 | 70.90 | 74.70 | 70.61 | -5.08% | 3,231,680 |
| Jun 5, 2026 | 83.50 | 83.50 | 78.10 | 78.70 | 74.39 | -5.97% | 5,010,836 |
| Jun 4, 2026 | 83.50 | 86.00 | 83.50 | 83.70 | 79.11 | 0.36% | 3,531,688 |
| Jun 3, 2026 | 84.80 | 85.20 | 83.10 | 83.40 | 78.83 | -0.71% | 3,541,818 |
| Jun 2, 2026 | 81.80 | 84.00 | 80.60 | 84.00 | 79.40 | 3.58% | 4,333,886 |
| Jun 1, 2026 | 81.50 | 82.20 | 80.50 | 81.10 | 76.66 | -0.49% | 2,550,572 |
| May 29, 2026 | 83.50 | 83.50 | 80.60 | 81.50 | 77.03 | 0.37% | 2,980,755 |
| May 28, 2026 | 82.10 | 84.10 | 80.80 | 81.20 | 76.75 | -0.25% | 4,307,286 |
| May 27, 2026 | 84.20 | 85.40 | 80.30 | 81.40 | 76.94 | -0.25% | 4,861,113 |
| May 26, 2026 | 81.50 | 83.30 | 80.90 | 81.60 | 77.13 | 0.37% | 3,110,682 |
| May 25, 2026 | 83.00 | 83.40 | 79.70 | 81.30 | 76.84 | -1.22% | 5,431,367 |
| May 22, 2026 | 84.20 | 86.20 | 81.90 | 82.30 | 77.79 | -1.20% | 5,644,962 |
| May 21, 2026 | 86.00 | 86.50 | 83.20 | 83.30 | 78.73 | -1.30% | 5,472,846 |
| May 20, 2026 | 82.90 | 88.30 | 82.60 | 84.40 | 79.77 | 3.18% | 10,971,320 |
| May 19, 2026 | 81.20 | 83.00 | 80.20 | 81.80 | 77.32 | 0.74% | 4,931,851 |