Zhong Yang Technology Co.,Ltd (TPE:6668)
Taiwan · Delayed Price · Currency is TWD 47.15
-0.35 (-0.74%)
Aug 28, 2025, 2:38 PM CST
TPE:6668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 46.50 | 47.60 | 46.50 | 47.50 | 47.50 | 1.93% | 478,241 |
| Aug 26, 2025 | 47.30 | 47.30 | 46.30 | 46.60 | 46.60 | -1.27% | 389,229 |
| Aug 25, 2025 | 46.10 | 48.20 | 45.85 | 47.20 | 47.20 | 4.08% | 1,570,056 |
| Aug 22, 2025 | 45.70 | 46.60 | 45.10 | 45.35 | 45.35 | -0.98% | 447,256 |
| Aug 21, 2025 | 45.25 | 46.85 | 45.25 | 45.80 | 45.80 | 1.44% | 525,574 |
| Aug 20, 2025 | 45.95 | 46.30 | 44.70 | 45.15 | 45.15 | -3.53% | 678,597 |
| Aug 19, 2025 | 48.00 | 48.20 | 46.30 | 46.80 | 46.80 | -1.58% | 676,455 |
| Aug 18, 2025 | 46.70 | 48.20 | 46.10 | 47.55 | 47.55 | 3.59% | 1,277,545 |
| Aug 15, 2025 | 46.10 | 47.35 | 45.70 | 45.90 | 45.90 | -0.43% | 1,149,387 |
| Aug 14, 2025 | 47.15 | 47.15 | 46.10 | 46.10 | 46.10 | -1.07% | 255,172 |
| Aug 13, 2025 | 47.30 | 48.45 | 46.10 | 46.60 | 46.60 | -1.69% | 472,674 |
| Aug 12, 2025 | 48.00 | 48.85 | 47.30 | 47.40 | 47.40 | -1.25% | 614,915 |
| Aug 11, 2025 | 45.00 | 48.00 | 44.65 | 48.00 | 48.00 | 5.73% | 1,241,480 |
| Aug 8, 2025 | 46.20 | 46.20 | 45.30 | 45.40 | 45.40 | -0.33% | 237,307 |
| Aug 7, 2025 | 47.55 | 47.60 | 45.50 | 45.55 | 45.55 | -2.98% | 527,389 |
| Aug 6, 2025 | 46.50 | 47.90 | 46.25 | 46.95 | 46.95 | 1.62% | 683,515 |
| Aug 5, 2025 | 46.80 | 47.00 | 46.10 | 46.20 | 46.20 | 0.22% | 456,566 |
| Aug 4, 2025 | 45.40 | 46.50 | 45.00 | 46.10 | 46.10 | 1.32% | 384,922 |
| Aug 1, 2025 | 43.50 | 46.30 | 42.10 | 45.50 | 45.50 | 3.41% | 772,387 |
| Jul 31, 2025 | 44.65 | 45.50 | 44.00 | 44.00 | 44.00 | -1.46% | 473,885 |
| Jul 30, 2025 | 44.70 | 46.00 | 44.15 | 44.65 | 44.65 | -0.33% | 1,188,208 |
| Jul 29, 2025 | 45.15 | 45.15 | 44.30 | 44.80 | 44.80 | -0.55% | 223,644 |
| Jul 28, 2025 | 45.05 | 45.35 | 44.75 | 45.05 | 45.05 | 0.11% | 156,729 |
| Jul 25, 2025 | 45.55 | 45.85 | 45.00 | 45.00 | 45.00 | -1.96% | 242,811 |
| Jul 24, 2025 | 46.25 | 46.50 | 45.70 | 45.90 | 45.90 | 0.33% | 143,171 |
| Jul 23, 2025 | 47.10 | 47.50 | 45.60 | 45.75 | 45.75 | -1.19% | 280,447 |
| Jul 22, 2025 | 47.75 | 48.30 | 46.30 | 46.30 | 46.30 | -2.42% | 401,228 |
| Jul 21, 2025 | 45.55 | 47.80 | 45.55 | 47.45 | 47.45 | 3.94% | 749,635 |
| Jul 18, 2025 | 46.05 | 46.10 | 45.00 | 45.65 | 45.65 | 0.22% | 209,432 |
| Jul 17, 2025 | 44.95 | 46.05 | 44.85 | 45.55 | 45.55 | 1.56% | 273,346 |
| Jul 16, 2025 | 45.05 | 46.80 | 44.85 | 44.85 | 44.85 | 0.11% | 308,708 |
| Jul 15, 2025 | 45.20 | 45.40 | 44.20 | 44.80 | 44.80 | -0.88% | 408,540 |
| Jul 14, 2025 | 45.80 | 46.35 | 45.20 | 45.20 | 45.20 | -1.31% | 131,656 |
| Jul 11, 2025 | 46.00 | 46.10 | 44.40 | 45.80 | 45.80 | 0.22% | 546,776 |
| Jul 10, 2025 | 45.70 | 46.35 | 45.10 | 45.70 | 45.70 | -0.44% | 252,181 |
| Jul 9, 2025 | 45.30 | 46.50 | 45.30 | 45.90 | 45.90 | 1.21% | 123,043 |
| Jul 8, 2025 | 46.05 | 46.05 | 45.00 | 45.35 | 45.35 | -2.05% | 267,577 |
| Jul 7, 2025 | 46.00 | 46.80 | 45.50 | 46.30 | 46.30 | 0.65% | 149,307 |
| Jul 4, 2025 | 49.95 | 49.95 | 46.00 | 46.00 | 46.00 | -6.22% | 655,154 |
| Jul 3, 2025 | 47.10 | 49.45 | 47.10 | 49.05 | 49.05 | 3.59% | 725,573 |
| Jul 2, 2025 | 46.80 | 47.55 | 46.60 | 47.35 | 47.35 | 1.18% | 240,009 |
| Jul 1, 2025 | 46.80 | 47.60 | 46.50 | 46.80 | 46.80 | 1.52% | 388,705 |
| Jun 30, 2025 | 49.00 | 49.00 | 45.65 | 46.10 | 46.10 | -6.40% | 993,869 |
| Jun 27, 2025 | 49.35 | 49.60 | 48.65 | 49.25 | 49.25 | 0.92% | 411,029 |
| Jun 26, 2025 | 48.95 | 49.35 | 48.50 | 48.80 | 48.80 | -0.81% | 268,595 |
| Jun 25, 2025 | 49.40 | 51.10 | 48.75 | 49.20 | 49.20 | 0.31% | 765,182 |
| Jun 24, 2025 | 48.15 | 49.20 | 48.15 | 49.05 | 49.05 | 2.19% | 594,197 |
| Jun 23, 2025 | 47.25 | 48.30 | 45.05 | 48.00 | 48.00 | 1.59% | 1,002,625 |
| Jun 20, 2025 | 47.60 | 48.10 | 47.15 | 47.25 | 47.25 | -1.05% | 443,955 |
| Jun 19, 2025 | 47.75 | 48.25 | 46.85 | 47.75 | 47.75 | 0.42% | 474,300 |