Zyxel Group Corporation (TPE:3704)
Taiwan · Delayed Price · Currency is TWD 39.10
-0.35 (-0.89%)
Oct 8, 2026, 1:30 PM CST
Zyxel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 39.65 | 39.65 | 39.00 | 39.10 | 39.10 | -0.89% | 958,322 |
| Oct 7, 2026 | 39.95 | 40.10 | 39.40 | 39.45 | 39.45 | -0.25% | 873,494 |
| Oct 6, 2026 | 40.20 | 40.35 | 39.55 | 39.55 | 39.55 | -1.25% | 1,232,039 |
| Oct 5, 2026 | 40.75 | 40.75 | 40.00 | 40.05 | 40.05 | -1.23% | 1,342,785 |
| Oct 2, 2026 | 40.25 | 40.65 | 40.05 | 40.55 | 40.55 | 1.25% | 829,142 |
| Oct 1, 2026 | 40.80 | 40.80 | 40.05 | 40.05 | 40.05 | -1.11% | 1,607,414 |
| Sep 30, 2026 | 40.70 | 40.80 | 40.35 | 40.50 | 40.50 | 0.62% | 926,509 |
| Sep 29, 2026 | 40.50 | 40.70 | 39.90 | 40.25 | 40.25 | -0.62% | 1,130,753 |
| Sep 24, 2026 | 40.30 | 40.75 | 40.00 | 40.50 | 40.50 | 0.50% | 1,006,124 |
| Sep 23, 2026 | 41.15 | 41.30 | 40.25 | 40.30 | 40.30 | -2.42% | 1,877,904 |
| Sep 22, 2026 | 42.50 | 42.60 | 40.85 | 41.30 | 41.30 | -2.02% | 5,363,474 |
| Sep 21, 2026 | 41.30 | 42.35 | 40.55 | 42.15 | 42.15 | 2.43% | 3,288,841 |
| Sep 20, 2026 | 40.60 | 41.20 | 40.10 | 41.15 | 41.15 | - | 256,622 |
| Sep 18, 2026 | 40.60 | 41.20 | 40.35 | 41.15 | 41.15 | 2.11% | 1,902,622 |
| Sep 17, 2026 | 40.50 | 40.90 | 39.75 | 40.30 | 40.30 | 0.37% | 2,122,889 |
| Sep 16, 2026 | 39.95 | 40.95 | 39.90 | 40.15 | 40.15 | 0.88% | 2,536,945 |
| Sep 15, 2026 | 41.90 | 42.40 | 39.70 | 39.80 | 39.80 | -3.40% | 10,631,775 |
| Sep 14, 2026 | 40.40 | 41.60 | 40.10 | 41.20 | 41.20 | 1.73% | 3,075,562 |
| Sep 11, 2026 | 39.00 | 40.75 | 38.85 | 40.50 | 40.50 | 2.79% | 3,177,682 |
| Sep 10, 2026 | 39.45 | 39.60 | 39.05 | 39.40 | 39.40 | - | 667,187 |
| Sep 9, 2026 | 39.00 | 39.60 | 39.00 | 39.40 | 39.40 | 1.29% | 569,510 |
| Sep 8, 2026 | 39.80 | 40.15 | 38.90 | 38.90 | 38.90 | -2.02% | 1,444,493 |
| Sep 7, 2026 | 40.40 | 40.65 | 39.40 | 39.70 | 39.70 | -1.00% | 1,402,668 |
| Sep 4, 2026 | 41.15 | 41.15 | 39.50 | 40.10 | 40.10 | 0.25% | 2,882,332 |
| Sep 3, 2026 | 42.10 | 42.75 | 40.00 | 40.00 | 40.00 | -4.99% | 3,368,025 |
| Sep 2, 2026 | 41.65 | 42.40 | 41.55 | 42.10 | 42.10 | 0.96% | 804,864 |
| Sep 1, 2026 | 41.70 | 42.30 | 41.40 | 41.70 | 41.70 | 0.12% | 1,325,634 |
| Aug 31, 2026 | 42.00 | 43.60 | 41.65 | 41.65 | 41.65 | -0.83% | 2,132,609 |
| Aug 28, 2026 | 42.75 | 43.15 | 42.00 | 42.00 | 42.00 | -1.06% | 1,255,799 |
| Aug 27, 2026 | 42.45 | 43.00 | 41.85 | 42.45 | 42.45 | 1.07% | 1,395,009 |
| Aug 26, 2026 | 41.75 | 42.40 | 41.50 | 42.00 | 42.00 | 1.45% | 1,191,210 |
| Aug 25, 2026 | 41.80 | 41.80 | 40.90 | 41.40 | 41.40 | -1.19% | 1,444,730 |
| Aug 24, 2026 | 41.75 | 42.65 | 41.50 | 41.90 | 41.90 | 0.60% | 994,642 |
| Aug 21, 2026 | 42.55 | 43.50 | 41.65 | 41.65 | 41.65 | -1.54% | 2,342,926 |
| Aug 20, 2026 | 41.80 | 42.45 | 41.35 | 42.30 | 42.30 | 1.93% | 1,406,259 |
| Aug 19, 2026 | 41.25 | 41.65 | 40.60 | 41.50 | 41.50 | 0.36% | 1,949,542 |
| Aug 18, 2026 | 42.80 | 43.20 | 41.20 | 41.35 | 41.35 | -4.50% | 3,729,359 |
| Aug 17, 2026 | 43.75 | 44.90 | 42.60 | 43.30 | 43.30 | -1.25% | 3,636,390 |
| Aug 14, 2026 | 42.10 | 44.55 | 41.70 | 43.85 | 43.85 | 4.78% | 4,172,138 |
| Aug 13, 2026 | 42.85 | 43.30 | 41.80 | 41.85 | 41.85 | -1.76% | 3,240,742 |
| Aug 12, 2026 | 44.55 | 44.55 | 42.30 | 42.60 | 42.60 | -6.17% | 6,543,462 |
| Aug 11, 2026 | 47.20 | 47.65 | 45.40 | 45.40 | 45.40 | -9.92% | 9,117,840 |
| Aug 10, 2026 | 46.40 | 50.40 | 45.80 | 50.40 | 50.40 | 9.92% | 10,803,640 |
| Aug 7, 2026 | 47.15 | 47.20 | 45.20 | 45.85 | 45.85 | -2.96% | 2,565,681 |
| Aug 6, 2026 | 49.20 | 49.20 | 46.75 | 47.25 | 47.25 | -3.18% | 3,037,646 |
| Aug 5, 2026 | 46.95 | 49.50 | 46.95 | 48.80 | 48.80 | 6.32% | 4,306,421 |
| Aug 4, 2026 | 45.45 | 46.35 | 43.05 | 45.90 | 45.90 | 1.21% | 4,280,239 |
| Aug 3, 2026 | 41.90 | 45.50 | 41.35 | 45.35 | 45.35 | 9.54% | 3,221,136 |
| Jul 31, 2026 | 42.30 | 42.80 | 40.45 | 41.40 | 41.40 | 3.76% | 1,444,064 |
| Jul 30, 2026 | 40.75 | 41.30 | 39.75 | 39.90 | 39.90 | -2.44% | 1,456,674 |