Zenitron Corporation (TPE:3028)
Taiwan · Delayed Price · Currency is TWD 75.20
+1.10 (1.48%)
At close: Jul 9, 2026
Zenitron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 74.10 | 77.40 | 74.00 | 75.20 | 75.20 | 1.48% | 1,732,966 |
| Jul 8, 2026 | 77.60 | 78.30 | 74.00 | 74.10 | 74.10 | -4.51% | 2,360,849 |
| Jul 7, 2026 | 79.80 | 80.90 | 77.30 | 77.60 | 77.60 | -3.12% | 2,392,841 |
| Jul 6, 2026 | 82.00 | 83.30 | 79.80 | 80.10 | 80.10 | -2.32% | 2,990,495 |
| Jul 3, 2026 | 82.70 | 83.80 | 81.60 | 82.00 | 82.00 | -0.85% | 2,995,118 |
| Jul 2, 2026 | 80.10 | 83.30 | 79.10 | 82.70 | 82.70 | 2.35% | 2,037,676 |
| Jul 1, 2026 | 83.50 | 84.00 | 80.60 | 80.80 | 80.80 | -2.77% | 2,796,806 |
| Jun 30, 2026 | 81.80 | 85.30 | 81.80 | 83.10 | 83.10 | 2.09% | 5,116,571 |
| Jun 29, 2026 | 80.90 | 83.00 | 78.50 | 81.40 | 81.40 | 0.62% | 3,831,698 |
| Jun 26, 2026 | 77.80 | 84.70 | 77.50 | 80.90 | 80.90 | 3.98% | 7,339,302 |
| Jun 25, 2026 | 80.60 | 80.90 | 77.20 | 77.80 | 77.80 | -2.02% | 2,267,551 |
| Jun 24, 2026 | 78.20 | 81.50 | 77.50 | 79.40 | 79.40 | 0.63% | 2,429,132 |
| Jun 23, 2026 | 85.00 | 85.00 | 78.50 | 78.90 | 78.90 | -4.36% | 4,981,270 |
| Jun 22, 2026 | 76.20 | 82.50 | 75.50 | 82.50 | 82.50 | 10.00% | 7,139,869 |
| Jun 18, 2026 | 75.80 | 76.50 | 73.80 | 75.00 | 75.00 | 0.94% | 3,608,619 |
| Jun 17, 2026 | 70.80 | 74.30 | 70.10 | 74.30 | 74.30 | 3.46% | 3,478,886 |
| Jun 16, 2026 | 76.60 | 77.70 | 74.80 | 74.80 | 71.81 | -1.19% | 3,712,034 |
| Jun 15, 2026 | 76.50 | 77.20 | 74.80 | 75.70 | 72.68 | 0.93% | 2,667,540 |
| Jun 12, 2026 | 77.00 | 77.80 | 74.60 | 75.00 | 72.00 | 1.08% | 1,969,685 |
| Jun 11, 2026 | 75.20 | 76.10 | 72.40 | 74.20 | 71.24 | -1.98% | 2,321,928 |
| Jun 10, 2026 | 76.40 | 79.30 | 75.50 | 75.70 | 72.68 | -2.70% | 2,560,844 |
| Jun 9, 2026 | 76.80 | 79.70 | 76.70 | 77.80 | 74.69 | 4.15% | 3,317,714 |
| Jun 8, 2026 | 70.90 | 75.00 | 70.90 | 74.70 | 71.72 | -5.08% | 3,231,680 |
| Jun 5, 2026 | 83.50 | 83.50 | 78.10 | 78.70 | 75.56 | -5.97% | 5,010,836 |
| Jun 4, 2026 | 83.50 | 86.00 | 83.50 | 83.70 | 80.36 | 0.36% | 3,531,688 |
| Jun 3, 2026 | 84.80 | 85.20 | 83.10 | 83.40 | 80.07 | -0.71% | 3,541,818 |
| Jun 2, 2026 | 81.80 | 84.00 | 80.60 | 84.00 | 80.64 | 3.58% | 4,333,886 |
| Jun 1, 2026 | 81.50 | 82.20 | 80.50 | 81.10 | 77.86 | -0.49% | 2,550,572 |
| May 29, 2026 | 83.50 | 83.50 | 80.60 | 81.50 | 78.24 | 0.37% | 2,980,755 |
| May 28, 2026 | 82.10 | 84.10 | 80.80 | 81.20 | 77.96 | -0.25% | 4,307,286 |
| May 27, 2026 | 84.20 | 85.40 | 80.30 | 81.40 | 78.15 | -0.25% | 4,861,113 |
| May 26, 2026 | 81.50 | 83.30 | 80.90 | 81.60 | 78.34 | 0.37% | 3,110,682 |
| May 25, 2026 | 83.00 | 83.40 | 79.70 | 81.30 | 78.05 | -1.22% | 5,431,367 |
| May 22, 2026 | 84.20 | 86.20 | 81.90 | 82.30 | 79.01 | -1.20% | 5,644,962 |
| May 21, 2026 | 86.00 | 86.50 | 83.20 | 83.30 | 79.97 | -1.30% | 5,472,846 |
| May 20, 2026 | 82.90 | 88.30 | 82.60 | 84.40 | 81.03 | 3.18% | 10,971,320 |
| May 19, 2026 | 81.20 | 83.00 | 80.20 | 81.80 | 78.53 | 0.74% | 4,931,851 |
| May 18, 2026 | 79.20 | 83.80 | 78.40 | 81.20 | 77.96 | 3.18% | 9,837,841 |
| May 15, 2026 | 79.00 | 79.40 | 75.40 | 78.70 | 75.56 | -0.13% | 6,477,543 |
| May 14, 2026 | 75.80 | 79.40 | 75.80 | 78.80 | 75.65 | 7.50% | 7,909,342 |
| May 13, 2026 | 74.00 | 74.70 | 72.30 | 73.30 | 70.37 | -2.01% | 3,174,052 |
| May 12, 2026 | 76.50 | 76.80 | 73.60 | 74.80 | 71.81 | -0.93% | 6,133,952 |
| May 11, 2026 | 81.50 | 84.40 | 75.30 | 75.50 | 72.48 | -5.39% | 14,230,250 |
| May 8, 2026 | 76.20 | 81.50 | 75.00 | 79.80 | 76.61 | 5.00% | 9,299,422 |
| May 7, 2026 | 81.10 | 81.50 | 74.60 | 76.00 | 72.96 | -0.65% | 13,246,420 |
| May 6, 2026 | 72.20 | 76.50 | 72.00 | 76.50 | 73.44 | 9.91% | 6,698,508 |
| May 5, 2026 | 69.40 | 71.30 | 69.00 | 69.60 | 66.82 | 0.29% | 2,798,934 |
| May 4, 2026 | 68.30 | 69.50 | 66.30 | 69.40 | 66.63 | 1.61% | 4,122,153 |
| Apr 30, 2026 | 70.60 | 71.60 | 68.10 | 68.30 | 65.57 | -3.26% | 5,772,057 |
| Apr 29, 2026 | 69.70 | 76.50 | 68.50 | 70.60 | 67.78 | -0.28% | 14,446,080 |