Zyxel Group Corporation (TPE:3704)
Taiwan · Delayed Price · Currency is TWD 33.55
+0.15 (0.45%)
Oct 9, 2025, 1:30 PM CST
Zyxel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 34.05 | 34.10 | 33.40 | 33.55 | 33.55 | 0.45% | 2,244,096 |
| Oct 8, 2025 | 33.60 | 33.60 | 32.80 | 33.40 | 33.40 | -0.89% | 1,860,564 |
| Oct 7, 2025 | 34.40 | 34.65 | 33.50 | 33.70 | 33.70 | -0.74% | 3,267,815 |
| Oct 3, 2025 | 33.70 | 34.15 | 33.60 | 33.95 | 33.95 | 1.19% | 1,807,292 |
| Oct 2, 2025 | 33.80 | 34.00 | 33.30 | 33.55 | 33.55 | -0.15% | 2,082,310 |
| Oct 1, 2025 | 34.05 | 34.20 | 33.45 | 33.60 | 33.60 | -1.03% | 2,056,057 |
| Sep 30, 2025 | 33.75 | 33.95 | 33.40 | 33.95 | 33.95 | 2.11% | 1,966,318 |
| Sep 29, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Sep 26, 2025 | 34.60 | 34.60 | 33.25 | 33.25 | 33.25 | -3.34% | 4,098,464 |
| Sep 25, 2025 | 36.25 | 36.25 | 33.75 | 34.40 | 34.40 | -4.58% | 6,693,397 |
| Sep 24, 2025 | 36.15 | 36.80 | 35.40 | 36.05 | 36.05 | 0.98% | 3,081,168 |
| Sep 23, 2025 | 36.05 | 36.10 | 35.00 | 35.70 | 35.70 | -0.70% | 3,837,113 |
| Sep 22, 2025 | 35.60 | 37.05 | 35.35 | 35.95 | 35.95 | 1.27% | 4,431,226 |
| Sep 19, 2025 | 36.85 | 37.15 | 35.50 | 35.50 | 35.50 | -2.74% | 5,607,132 |
| Sep 18, 2025 | 38.35 | 39.30 | 36.20 | 36.50 | 36.50 | -1.08% | 12,321,402 |
| Sep 17, 2025 | 36.80 | 37.90 | 36.60 | 36.90 | 36.90 | 1.37% | 5,463,000 |
| Sep 16, 2025 | 36.80 | 37.35 | 35.80 | 36.40 | 36.40 | 1.25% | 4,141,484 |
| Sep 15, 2025 | 36.80 | 36.95 | 35.20 | 35.95 | 35.95 | -2.04% | 7,355,056 |
| Sep 12, 2025 | 37.25 | 37.50 | 36.45 | 36.70 | 36.70 | -0.68% | 5,254,606 |
| Sep 11, 2025 | 39.65 | 40.45 | 36.65 | 36.95 | 36.95 | -3.78% | 18,161,713 |
| Sep 10, 2025 | 38.80 | 39.30 | 38.30 | 38.40 | 38.40 | -2.29% | 10,908,570 |
| Sep 9, 2025 | 39.00 | 40.60 | 38.10 | 39.30 | 39.30 | 3.97% | 33,205,037 |
| Sep 8, 2025 | 36.90 | 38.45 | 35.90 | 37.80 | 37.80 | 2.44% | 17,393,714 |
| Sep 5, 2025 | 37.10 | 37.40 | 35.00 | 36.90 | 36.90 | 3.07% | 29,783,756 |
| Sep 4, 2025 | 34.30 | 35.80 | 34.05 | 35.80 | 35.80 | 9.98% | 40,911,035 |
| Sep 3, 2025 | 29.60 | 32.55 | 29.60 | 32.55 | 32.55 | 9.97% | 11,127,834 |
| Sep 2, 2025 | 31.25 | 31.35 | 29.00 | 29.60 | 29.60 | -4.05% | 5,697,678 |
| Sep 1, 2025 | 34.00 | 34.40 | 30.70 | 30.85 | 30.85 | -9.13% | 19,288,782 |
| Aug 29, 2025 | 33.50 | 33.95 | 31.90 | 33.95 | 33.95 | 9.87% | 16,257,447 |
| Aug 28, 2025 | 29.00 | 31.15 | 28.85 | 30.90 | 30.90 | 6.37% | 9,106,639 |
| Aug 27, 2025 | 29.10 | 29.20 | 28.75 | 29.05 | 29.05 | - | 2,204,722 |
| Aug 26, 2025 | 28.15 | 29.80 | 27.95 | 29.05 | 29.05 | 2.83% | 8,349,848 |
| Aug 25, 2025 | 27.95 | 28.40 | 27.90 | 28.25 | 28.25 | 2.17% | 2,157,758 |
| Aug 22, 2025 | 27.50 | 28.05 | 27.35 | 27.65 | 27.65 | 1.47% | 1,156,367 |
| Aug 21, 2025 | 27.20 | 27.80 | 27.20 | 27.25 | 27.25 | 0.74% | 981,602 |
| Aug 20, 2025 | 27.85 | 27.85 | 26.90 | 27.05 | 27.05 | -2.87% | 1,197,754 |
| Aug 19, 2025 | 28.05 | 28.45 | 27.85 | 27.85 | 27.85 | -0.89% | 794,962 |
| Aug 18, 2025 | 28.10 | 28.50 | 27.80 | 28.10 | 28.10 | - | 967,139 |
| Aug 15, 2025 | 27.95 | 28.25 | 27.85 | 28.10 | 28.10 | 1.08% | 879,721 |
| Aug 14, 2025 | 27.60 | 28.05 | 27.55 | 27.80 | 27.80 | 1.09% | 655,116 |
| Aug 13, 2025 | 27.50 | 28.30 | 27.30 | 27.50 | 27.50 | 0.36% | 1,382,811 |
| Aug 12, 2025 | 26.95 | 27.45 | 26.80 | 27.40 | 27.40 | 1.67% | 805,015 |
| Aug 11, 2025 | 27.10 | 27.30 | 26.90 | 26.95 | 26.95 | -1.28% | 775,941 |
| Aug 8, 2025 | 28.00 | 28.05 | 27.20 | 27.30 | 27.30 | -2.50% | 1,625,018 |
| Aug 7, 2025 | 28.10 | 28.60 | 27.90 | 28.00 | 28.00 | -0.36% | 1,140,799 |
| Aug 6, 2025 | 28.20 | 28.40 | 27.95 | 28.10 | 28.10 | -0.71% | 915,908 |
| Aug 5, 2025 | 28.15 | 28.80 | 28.00 | 28.30 | 28.30 | -1.22% | 1,464,705 |
| Aug 4, 2025 | 28.20 | 28.90 | 27.90 | 28.65 | 28.65 | 1.42% | 1,314,130 |
| Aug 1, 2025 | 27.00 | 28.55 | 26.65 | 28.25 | 28.25 | 2.91% | 1,842,044 |
| Jul 31, 2025 | 27.85 | 27.85 | 27.40 | 27.45 | 27.45 | -1.08% | 760,296 |