Zhen Yu Hardware Co., Ltd. (TPEX:2947)
Taiwan · Delayed Price · Currency is TWD 62.20
-0.10 (-0.16%)
Aug 7, 2026, 1:30 PM CST
Zhen Yu Hardware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 62.30 | 62.50 | 62.10 | 62.20 | - | -0.16% | 33,116 |
| Aug 6, 2026 | 62.60 | 62.60 | 62.30 | 62.30 | 62.30 | -2.66% | 6,906 |
| Aug 5, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 3.23% | 9,116 |
| Aug 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 5,487 |
| Jul 31, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.32% | 2,573 |
| Jul 30, 2026 | 62.20 | 62.20 | 61.80 | 61.80 | 61.80 | 1.31% | 4,565 |
| Jul 29, 2026 | 62.60 | 62.60 | 61.00 | 61.00 | 61.00 | -2.40% | 9,783 |
| Jul 28, 2026 | 63.60 | 63.60 | 62.40 | 62.50 | 62.50 | -4.14% | 16,251 |
| Jul 27, 2026 | 67.90 | 67.90 | 65.00 | 65.20 | 65.20 | 2.03% | 6,590 |
| Jul 24, 2026 | 64.80 | 65.60 | 63.90 | 63.90 | 63.90 | -1.39% | 22,741 |
| Jul 23, 2026 | 66.30 | 66.30 | 64.70 | 64.80 | 64.80 | -0.77% | 16,027 |
| Jul 22, 2026 | 66.60 | 66.60 | 65.20 | 65.30 | 65.30 | -0.46% | 10,385 |
| Jul 21, 2026 | 65.70 | 66.10 | 65.60 | 65.60 | 65.60 | -0.30% | 17,431 |
| Jul 20, 2026 | 66.60 | 66.60 | 65.80 | 65.80 | 65.80 | -2.52% | 8,233 |
| Jul 17, 2026 | 69.60 | 69.60 | 67.50 | 67.50 | 67.50 | -1.60% | 14,612 |
| Jul 16, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.15% | 4,415 |
| Jul 15, 2026 | 70.00 | 70.00 | 69.40 | 69.40 | 69.40 | 1.31% | 6,132 |
| Jul 14, 2026 | 70.00 | 70.00 | 68.20 | 68.50 | 68.50 | -1.86% | 14,223 |
| Jul 13, 2026 | 69.40 | 69.80 | 69.40 | 69.80 | 69.80 | 1.16% | 3,433 |
| Jul 9, 2026 | 68.90 | 69.00 | 68.40 | 69.00 | 69.00 | - | 17,627 |
| Jul 8, 2026 | 69.90 | 70.90 | 69.00 | 69.00 | 69.00 | -2.13% | 17,272 |
| Jul 7, 2026 | 79.20 | 79.20 | 70.50 | 70.50 | 70.50 | -4.73% | 40,152 |
| Jul 6, 2026 | 72.30 | 74.00 | 72.30 | 74.00 | 74.00 | 2.39% | 15,666 |
| Jul 3, 2026 | 72.73 | 72.73 | 71.82 | 72.27 | 72.27 | 0.63% | 35,461 |
| Jul 2, 2026 | 71.73 | 72.27 | 71.64 | 71.82 | 71.82 | 0.64% | 16,092 |
| Jul 1, 2026 | 72.00 | 72.00 | 71.36 | 71.36 | 71.36 | -1.13% | 9,285 |
| Jun 30, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.15% | 1,100 |
| Jun 29, 2026 | 71.27 | 71.36 | 71.27 | 71.36 | 71.36 | 1.68% | 3,655 |
| Jun 26, 2026 | 71.64 | 71.64 | 70.18 | 70.18 | 70.18 | -1.66% | 12,793 |
| Jun 25, 2026 | 72.36 | 72.36 | 71.09 | 71.36 | 71.36 | 0.64% | 4,910 |
| Jun 24, 2026 | 71.73 | 71.82 | 70.91 | 70.91 | 70.91 | -0.89% | 11,930 |
| Jun 23, 2026 | 72.09 | 72.09 | 71.55 | 71.55 | 71.55 | -0.76% | 11,379 |
| Jun 22, 2026 | 72.09 | 73.18 | 72.09 | 72.09 | 72.09 | 0.25% | 13,587 |
| Jun 18, 2026 | 70.00 | 72.18 | 70.00 | 71.91 | 71.91 | 2.73% | 17,901 |
| Jun 17, 2026 | 69.64 | 70.00 | 69.64 | 70.00 | 70.00 | 0.13% | 5,172 |
| Jun 16, 2026 | 69.64 | 69.91 | 69.36 | 69.91 | 69.91 | -0.13% | 61,380 |
| Jun 15, 2026 | 69.91 | 70.00 | 69.91 | 70.00 | 70.00 | 0.39% | 6,731 |
| Jun 12, 2026 | 69.46 | 70.00 | 69.36 | 69.73 | 69.73 | 0.52% | 8,981 |
| Jun 11, 2026 | 69.91 | 69.91 | 69.18 | 69.36 | 69.36 | 0.13% | 19,948 |
| Jun 10, 2026 | 69.91 | 70.73 | 69.27 | 69.27 | 69.27 | -0.52% | 32,095 |
| Jun 9, 2026 | 69.55 | 70.46 | 69.09 | 69.64 | 69.64 | 0.13% | 15,249 |
| Jun 8, 2026 | 69.64 | 69.64 | 69.36 | 69.55 | 69.55 | - | 22,860 |
| Jun 5, 2026 | 70.73 | 70.73 | 69.55 | 69.55 | 69.55 | -1.67% | 8,151 |
| Jun 4, 2026 | 70.64 | 70.73 | 70.64 | 70.73 | 70.73 | 0.52% | 10,347 |
| Jun 3, 2026 | 70.46 | 70.64 | 70.36 | 70.36 | 70.36 | 0.13% | 11,890 |
| Jun 2, 2026 | 70.46 | 70.46 | 70.27 | 70.27 | 70.27 | -0.26% | 14,928 |
| Jun 1, 2026 | 70.18 | 70.46 | 70.18 | 70.46 | 70.45 | 0.13% | 7,779 |
| May 29, 2026 | 70.64 | 70.64 | 70.36 | 70.36 | 70.36 | -0.39% | 47,721 |
| May 28, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - | 20,807 |
| May 27, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - | 13,232 |