Zhen Yu Hardware Co., Ltd. (TPEX:2947)
Taiwan · Delayed Price · Currency is TWD 60.20
-0.30 (-0.50%)
Oct 8, 2026, 1:19 PM CST
Zhen Yu Hardware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 60.60 | 60.70 | 60.20 | 60.20 | 60.20 | -0.50% | 15,439 |
| Oct 7, 2026 | 60.80 | 60.80 | 60.50 | 60.50 | 60.50 | -1.79% | 8,519 |
| Oct 6, 2026 | 61.50 | 62.60 | 61.30 | 62.60 | 61.60 | 2.62% | 23,550 |
| Oct 5, 2026 | 61.50 | 61.50 | 60.90 | 61.00 | 60.03 | 0.33% | 24,800 |
| Oct 2, 2026 | 60.50 | 62.40 | 60.50 | 60.80 | 59.83 | 0.50% | 16,262 |
| Oct 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.53 | - | 9,398 |
| Sep 30, 2026 | 60.60 | 60.60 | 60.50 | 60.50 | 59.53 | 0.17% | 8,146 |
| Sep 23, 2026 | 60.50 | 60.50 | 60.40 | 60.40 | 59.44 | -0.17% | 3,410 |
| Sep 21, 2026 | 60.50 | 60.50 | 60.20 | 60.50 | 59.53 | 0.50% | 9,158 |
| Sep 18, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 59.24 | - | 2,044 |
| Sep 17, 2026 | 60.10 | 60.20 | 60.00 | 60.20 | 59.24 | -0.33% | 6,539 |
| Sep 16, 2026 | 60.60 | 60.60 | 60.40 | 60.40 | 59.44 | 0.33% | 3,080 |
| Sep 15, 2026 | 60.50 | 60.80 | 60.20 | 60.20 | 59.24 | -0.50% | 17,294 |
| Sep 14, 2026 | 60.50 | 60.80 | 60.50 | 60.50 | 59.53 | 0.83% | 10,941 |
| Sep 11, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 59.04 | -2.91% | 52,053 |
| Sep 10, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 60.81 | -0.16% | 2,403 |
| Sep 9, 2026 | 61.50 | 61.90 | 61.50 | 61.90 | 60.91 | 1.48% | 18,146 |
| Sep 8, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 60.03 | -0.97% | 8,502 |
| Sep 7, 2026 | 61.50 | 61.60 | 61.50 | 61.60 | 60.62 | -0.16% | 5,032 |
| Sep 4, 2026 | 61.60 | 61.70 | 61.60 | 61.70 | 60.71 | 0.33% | 7,259 |
| Sep 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.52 | - | 26,137 |
| Sep 2, 2026 | 61.60 | 61.70 | 61.00 | 61.50 | 60.52 | - | 63,387 |
| Sep 1, 2026 | 62.70 | 62.70 | 61.50 | 61.50 | 60.52 | 0.49% | 12,214 |
| Aug 31, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 60.22 | -0.33% | 8,970 |
| Aug 28, 2026 | 61.50 | 61.60 | 61.40 | 61.40 | 60.42 | -0.16% | 12,926 |
| Aug 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.52 | - | 4,979 |
| Aug 26, 2026 | 61.60 | 61.60 | 61.50 | 61.50 | 60.52 | -0.16% | 12,381 |
| Aug 25, 2026 | 61.40 | 61.70 | 61.30 | 61.60 | 60.62 | 0.33% | 47,572 |
| Aug 24, 2026 | 62.70 | 62.70 | 61.30 | 61.40 | 60.42 | -1.44% | 5,166 |
| Aug 21, 2026 | 62.50 | 62.50 | 62.20 | 62.30 | 61.30 | -0.32% | 13,878 |
| Aug 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.50 | 0.48% | 3,636 |
| Aug 18, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 61.21 | -0.48% | 4,284 |
| Aug 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.50 | - | 7,544 |
| Aug 13, 2026 | 62.40 | 62.50 | 62.40 | 62.50 | 61.50 | 0.64% | 15,657 |
| Aug 12, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.11 | -1.11% | 2,640 |
| Aug 11, 2026 | 65.00 | 65.00 | 62.70 | 62.80 | 61.80 | 1.13% | 10,627 |
| Aug 10, 2026 | 62.30 | 62.30 | 62.10 | 62.10 | 61.11 | -0.16% | 3,459 |
| Aug 7, 2026 | 62.30 | 62.50 | 62.10 | 62.20 | 61.21 | -0.16% | 33,116 |
| Aug 6, 2026 | 62.60 | 62.60 | 62.30 | 62.30 | 61.30 | -2.66% | 6,906 |
| Aug 5, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 62.98 | 3.23% | 9,116 |
| Aug 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.01 | - | 5,487 |
| Jul 31, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.01 | 0.32% | 2,573 |
| Jul 30, 2026 | 62.20 | 62.20 | 61.80 | 61.80 | 60.81 | 1.31% | 4,565 |
| Jul 29, 2026 | 62.60 | 62.60 | 61.00 | 61.00 | 60.03 | -2.40% | 9,783 |
| Jul 28, 2026 | 63.60 | 63.60 | 62.40 | 62.50 | 61.50 | -4.14% | 16,251 |
| Jul 27, 2026 | 67.90 | 67.90 | 65.00 | 65.20 | 64.16 | 2.03% | 6,590 |
| Jul 24, 2026 | 64.80 | 65.60 | 63.90 | 63.90 | 62.88 | -1.39% | 22,741 |
| Jul 23, 2026 | 66.30 | 66.30 | 64.70 | 64.80 | 63.76 | -0.77% | 16,027 |
| Jul 22, 2026 | 66.60 | 66.60 | 65.20 | 65.30 | 64.26 | -0.46% | 10,385 |
| Jul 21, 2026 | 65.70 | 66.10 | 65.60 | 65.60 | 64.55 | -0.30% | 17,431 |