Zyxel Group Corporation (TPE:3704)
Taiwan · Delayed Price · Currency is TWD 36.10
+0.70 (1.98%)
Nov 13, 2025, 1:35 PM CST
Zyxel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 35.70 | 35.95 | 35.35 | 35.65 | - | 0.71% | 381,496 |
| Nov 12, 2025 | 34.95 | 35.85 | 34.95 | 35.40 | 35.40 | 2.46% | 3,889,783 |
| Nov 11, 2025 | 34.80 | 36.00 | 34.30 | 34.55 | 34.55 | -4.69% | 6,893,442 |
| Nov 10, 2025 | 36.60 | 36.60 | 35.60 | 36.25 | 36.25 | 0.28% | 2,975,530 |
| Nov 7, 2025 | 35.70 | 36.40 | 35.50 | 36.15 | 36.15 | 0.28% | 2,839,589 |
| Nov 6, 2025 | 36.75 | 37.10 | 35.70 | 36.05 | 36.05 | -1.23% | 5,152,222 |
| Nov 5, 2025 | 35.00 | 36.70 | 34.55 | 36.50 | 36.50 | 3.99% | 5,666,799 |
| Nov 4, 2025 | 35.90 | 36.45 | 35.10 | 35.10 | 35.10 | - | 3,831,176 |
| Nov 3, 2025 | 35.30 | 36.65 | 34.90 | 35.10 | 35.10 | -0.43% | 4,302,292 |
| Oct 31, 2025 | 36.10 | 36.15 | 35.10 | 35.25 | 35.25 | -2.08% | 3,922,105 |
| Oct 30, 2025 | 36.55 | 37.80 | 35.75 | 36.00 | 36.00 | -0.14% | 17,024,757 |
| Oct 29, 2025 | 34.60 | 36.90 | 34.60 | 36.05 | 36.05 | 4.80% | 12,880,697 |
| Oct 28, 2025 | 35.15 | 35.15 | 34.30 | 34.40 | 34.40 | -2.13% | 2,373,703 |
| Oct 27, 2025 | 34.90 | 35.15 | 34.55 | 35.15 | 35.15 | 1.59% | 2,323,163 |
| Oct 23, 2025 | 34.80 | 35.15 | 34.40 | 34.60 | 34.60 | -1.14% | 1,706,168 |
| Oct 22, 2025 | 34.70 | 35.40 | 34.35 | 35.00 | 35.00 | 0.72% | 2,292,890 |
| Oct 21, 2025 | 34.90 | 35.70 | 34.75 | 34.75 | 34.75 | -1.84% | 4,734,852 |
| Oct 20, 2025 | 36.40 | 36.70 | 35.10 | 35.40 | 35.40 | -0.98% | 19,209,680 |
| Oct 17, 2025 | 35.65 | 35.75 | 35.65 | 35.75 | 35.75 | 10.00% | 3,827,540 |
| Oct 16, 2025 | 32.00 | 32.85 | 32.00 | 32.50 | 32.50 | 2.04% | 2,052,069 |
| Oct 15, 2025 | 32.20 | 32.20 | 31.55 | 31.85 | 31.85 | 1.76% | 4,190,971 |
| Oct 14, 2025 | 33.10 | 33.30 | 31.00 | 31.30 | 31.30 | -4.72% | 3,935,104 |
| Oct 13, 2025 | 31.55 | 32.85 | 31.35 | 32.85 | 32.85 | -2.09% | 1,929,934 |
| 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 |