Zhong Yang Technology Co.,Ltd (TPE:6668)
Taiwan · Delayed Price · Currency is TWD 47.35
+0.25 (0.53%)
Oct 2, 2026, 1:30 PM CST
TPE:6668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 47.10 | 47.95 | 46.50 | 47.35 | 47.35 | 0.53% | 1,776,027 |
| Oct 1, 2026 | 47.05 | 48.45 | 46.50 | 47.10 | 47.10 | 0.11% | 2,134,337 |
| Sep 30, 2026 | 47.95 | 48.55 | 46.90 | 47.05 | 47.05 | -1.26% | 1,721,346 |
| Sep 29, 2026 | 47.00 | 49.45 | 46.85 | 47.65 | 47.65 | 0.21% | 1,980,484 |
| Sep 24, 2026 | 46.95 | 48.85 | 46.65 | 47.55 | 47.55 | 1.28% | 2,272,592 |
| Sep 23, 2026 | 48.95 | 49.45 | 46.65 | 46.95 | 46.95 | -4.96% | 3,591,142 |
| Sep 22, 2026 | 50.00 | 51.50 | 48.95 | 49.40 | 49.40 | -1.79% | 6,915,990 |
| Sep 21, 2026 | 49.25 | 54.10 | 48.45 | 50.30 | 50.30 | 2.13% | 18,858,378 |
| Sep 20, 2026 | 45.90 | 54.10 | 44.40 | 49.25 | 49.25 | - | 1,011,067 |
| Sep 18, 2026 | 45.90 | 49.25 | 44.40 | 49.25 | 49.25 | 9.93% | 8,872,067 |
| Sep 17, 2026 | 42.80 | 45.50 | 42.70 | 44.80 | 44.80 | 3.70% | 3,244,397 |
| Sep 16, 2026 | 42.95 | 45.90 | 42.40 | 43.20 | 43.20 | 1.17% | 4,951,332 |
| Sep 15, 2026 | 41.50 | 45.50 | 40.80 | 42.70 | 42.70 | 1.18% | 5,594,952 |
| Sep 14, 2026 | 40.30 | 42.50 | 40.20 | 42.20 | 42.20 | 7.38% | 2,630,633 |
| Sep 11, 2026 | 40.50 | 40.95 | 39.30 | 39.30 | 39.30 | -4.26% | 809,275 |
| Sep 10, 2026 | 40.85 | 41.20 | 40.55 | 41.05 | 41.05 | -1.91% | 528,884 |
| Sep 9, 2026 | 40.35 | 42.90 | 40.15 | 41.85 | 41.85 | 4.10% | 1,567,131 |
| Sep 8, 2026 | 41.20 | 41.20 | 40.05 | 40.20 | 40.20 | -1.71% | 737,832 |
| Sep 7, 2026 | 42.75 | 42.75 | 40.45 | 40.90 | 40.90 | -3.99% | 1,384,012 |
| Sep 4, 2026 | 43.00 | 43.40 | 41.50 | 42.60 | 42.60 | - | 1,415,349 |
| Sep 3, 2026 | 44.00 | 44.75 | 41.35 | 42.60 | 42.60 | -3.18% | 2,902,743 |
| Sep 2, 2026 | 42.70 | 46.40 | 42.70 | 44.00 | 44.00 | 2.68% | 8,037,549 |
| Sep 1, 2026 | 43.35 | 44.15 | 42.85 | 42.85 | 42.85 | -2.61% | 2,038,606 |
| Aug 31, 2026 | 43.75 | 45.80 | 42.70 | 44.00 | 44.00 | -1.35% | 3,777,812 |
| Aug 28, 2026 | 43.60 | 45.80 | 43.00 | 44.60 | 44.60 | 3.84% | 10,978,273 |
| Aug 27, 2026 | 42.00 | 42.95 | 41.90 | 42.95 | 42.95 | 9.99% | 2,593,573 |
| Aug 26, 2026 | 35.70 | 39.05 | 35.70 | 39.05 | 39.05 | 10.00% | 2,825,261 |
| Aug 25, 2026 | 35.90 | 36.20 | 34.60 | 35.50 | 35.50 | -0.14% | 506,568 |
| Aug 24, 2026 | 36.60 | 37.80 | 35.55 | 35.55 | 35.55 | -2.34% | 383,876 |
| Aug 21, 2026 | 36.45 | 37.00 | 35.75 | 36.40 | 36.40 | 0.55% | 335,341 |
| Aug 20, 2026 | 36.25 | 37.20 | 36.05 | 36.20 | 36.20 | 1.54% | 467,835 |
| Aug 19, 2026 | 35.00 | 36.40 | 35.00 | 35.65 | 35.65 | 0.42% | 279,495 |
| Aug 18, 2026 | 36.15 | 36.95 | 35.30 | 35.50 | 35.50 | -1.66% | 368,292 |
| Aug 17, 2026 | 35.85 | 37.95 | 35.85 | 36.10 | 36.10 | 0.98% | 778,143 |
| Aug 14, 2026 | 36.20 | 37.15 | 35.60 | 35.75 | 35.75 | -1.79% | 402,562 |
| Aug 13, 2026 | 37.55 | 37.60 | 36.30 | 36.40 | 36.40 | -3.06% | 510,311 |
| Aug 12, 2026 | 35.70 | 38.60 | 35.65 | 37.55 | 37.55 | 5.18% | 1,319,144 |
| Aug 11, 2026 | 35.80 | 35.90 | 34.70 | 35.70 | 35.70 | 1.28% | 339,982 |
| Aug 10, 2026 | 34.55 | 35.50 | 34.35 | 35.25 | 35.25 | 2.47% | 282,106 |
| Aug 7, 2026 | 34.70 | 35.95 | 34.40 | 34.40 | 34.40 | -2.27% | 433,426 |
| Aug 6, 2026 | 35.75 | 35.75 | 34.85 | 35.20 | 35.20 | -1.40% | 295,362 |
| Aug 5, 2026 | 35.55 | 36.10 | 35.25 | 35.70 | 35.70 | 0.99% | 466,221 |
| Aug 4, 2026 | 35.00 | 35.80 | 34.65 | 35.35 | 35.35 | 1.00% | 508,203 |
| Aug 3, 2026 | 34.80 | 36.25 | 34.70 | 35.00 | 35.00 | -1.55% | 1,033,897 |
| Jul 31, 2026 | 35.00 | 36.70 | 34.40 | 35.55 | 35.55 | 6.28% | 1,484,336 |
| Jul 30, 2026 | 36.75 | 39.05 | 33.45 | 33.45 | 33.45 | -9.96% | 4,510,985 |
| Jul 29, 2026 | 35.30 | 37.15 | 33.70 | 37.15 | 37.15 | 9.91% | 3,025,510 |
| Jul 28, 2026 | 33.55 | 36.30 | 33.45 | 33.80 | 33.80 | -2.59% | 1,258,589 |
| Jul 27, 2026 | 33.80 | 36.70 | 33.70 | 34.70 | 34.70 | 2.21% | 905,118 |
| Jul 24, 2026 | 34.65 | 34.65 | 33.75 | 33.95 | 33.95 | -1.31% | 301,950 |