ZEITEC Semiconductor Co., LTD. (TPEX:7770)
Taiwan · Delayed Price · Currency is TWD 50.50
-1.00 (-1.94%)
At close: Feb 11, 2026
TPEX:7770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 51.40 | 51.40 | 50.00 | 50.50 | 50.50 | -1.94% | 45,344 |
| Feb 10, 2026 | 51.00 | 51.50 | 50.20 | 51.50 | 51.50 | -2.65% | 35,284 |
| Feb 9, 2026 | 52.40 | 52.90 | 47.35 | 52.90 | 52.90 | 1.15% | 41,230 |
| Feb 6, 2026 | 53.20 | 53.20 | 52.00 | 52.30 | 52.30 | -2.97% | 22,624 |
| Feb 5, 2026 | 54.00 | 54.00 | 52.70 | 53.90 | 53.90 | -0.37% | 34,356 |
| Feb 4, 2026 | 54.30 | 54.40 | 54.00 | 54.10 | 54.10 | -1.10% | 19,000 |
| Feb 3, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.18% | 7,000 |
| Feb 2, 2026 | 55.50 | 55.50 | 54.60 | 54.60 | 54.60 | -2.33% | 14,790 |
| Jan 30, 2026 | 56.10 | 56.10 | 55.90 | 55.90 | 55.90 | -0.53% | 19,198 |
| Jan 29, 2026 | 57.00 | 57.00 | 56.00 | 56.20 | 56.20 | -1.40% | 24,428 |
| Jan 28, 2026 | 57.80 | 57.80 | 56.50 | 57.00 | 57.00 | -0.52% | 52,493 |
| Jan 27, 2026 | 58.60 | 58.60 | 57.00 | 57.30 | 57.30 | -0.17% | 46,611 |
| Jan 26, 2026 | 57.20 | 57.50 | 57.00 | 57.40 | 57.40 | 0.35% | 45,114 |
| Jan 23, 2026 | 57.50 | 57.80 | 57.10 | 57.20 | 57.20 | -0.17% | 44,100 |
| Jan 22, 2026 | 56.80 | 58.40 | 56.60 | 57.30 | 57.30 | - | 35,002 |
| Jan 21, 2026 | 57.10 | 57.60 | 56.50 | 57.30 | 57.30 | -0.17% | 28,257 |
| Jan 20, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | -0.35% | 32,250 |
| Jan 19, 2026 | 58.20 | 58.20 | 57.60 | 57.60 | 57.60 | - | 30,005 |
| Jan 16, 2026 | 57.60 | 57.60 | 57.50 | 57.60 | 57.60 | -0.35% | 6,121 |
| Jan 15, 2026 | 58.00 | 58.00 | 57.30 | 57.80 | 57.80 | -0.34% | 20,441 |
| Jan 14, 2026 | 56.90 | 58.40 | 56.50 | 58.00 | 58.00 | 2.11% | 32,153 |
| Jan 13, 2026 | 57.10 | 57.10 | 56.10 | 56.80 | 56.80 | -0.53% | 36,399 |
| Jan 12, 2026 | 57.60 | 57.90 | 57.00 | 57.10 | 57.10 | -0.70% | 67,627 |
| Jan 9, 2026 | 57.80 | 59.50 | 57.20 | 57.50 | 57.50 | -0.52% | 36,482 |
| Jan 8, 2026 | 58.20 | 58.60 | 56.70 | 57.80 | 57.80 | -2.69% | 124,626 |
| Jan 7, 2026 | 60.20 | 61.00 | 58.00 | 59.40 | 59.40 | -3.41% | 75,397 |
| Jan 6, 2026 | 62.60 | 63.00 | 60.50 | 61.50 | 61.50 | -4.06% | 140,728 |
| Jan 5, 2026 | 69.50 | 69.50 | 63.10 | 64.10 | 64.10 | -7.90% | 287,242 |
| Jan 2, 2026 | 64.10 | 69.60 | 64.10 | 69.60 | 69.60 | 9.95% | 397,201 |
| Dec 31, 2025 | 57.50 | 63.30 | 57.50 | 63.30 | 63.30 | 9.90% | 281,638 |
| Dec 30, 2025 | 57.20 | 57.70 | 57.20 | 57.60 | 57.60 | -0.35% | 25,219 |
| Dec 29, 2025 | 57.90 | 58.00 | 57.00 | 57.80 | 57.80 | 0.17% | 63,051 |
| Dec 26, 2025 | 57.50 | 58.30 | 57.40 | 57.70 | 57.70 | -1.20% | 33,333 |
| Dec 24, 2025 | 58.00 | 58.40 | 57.40 | 58.40 | 58.40 | - | 51,397 |
| Dec 23, 2025 | 58.50 | 59.00 | 58.00 | 58.40 | 58.40 | -0.68% | 66,787 |
| Dec 22, 2025 | 58.80 | 58.80 | 58.20 | 58.80 | 58.80 | - | 46,630 |
| Dec 19, 2025 | 58.40 | 58.80 | 58.10 | 58.80 | 58.80 | 0.68% | 74,722 |
| Dec 18, 2025 | 58.30 | 58.40 | 58.00 | 58.40 | 58.40 | - | 64,028 |
| Dec 17, 2025 | 58.40 | 58.80 | 58.40 | 58.40 | 58.40 | -0.17% | 51,251 |
| Dec 16, 2025 | 58.80 | 58.90 | 58.40 | 58.50 | 58.50 | -0.51% | 101,699 |
| Dec 15, 2025 | 59.10 | 59.10 | 58.20 | 58.80 | 58.80 | -0.84% | 70,814 |
| Dec 12, 2025 | 59.00 | 60.10 | 58.70 | 59.30 | 59.30 | 0.68% | 319,275 |
| Dec 11, 2025 | 58.90 | 59.50 | 58.00 | 58.90 | 58.90 | - | 288,094 |
| Dec 10, 2025 | 58.60 | 59.60 | 57.00 | 58.90 | 58.90 | -12.74% | 502,080 |
| Dec 9, 2025 | 70.70 | 70.90 | 66.00 | 67.50 | 67.50 | -4.53% | 54,980 |
| Dec 8, 2025 | 72.20 | 72.20 | 70.00 | 70.70 | 70.70 | -2.08% | 23,927 |
| Dec 5, 2025 | 72.20 | 72.20 | 70.10 | 72.20 | 72.20 | - | 14,600 |
| Dec 4, 2025 | 72.30 | 72.30 | 70.10 | 72.20 | 72.20 | -0.28% | 12,573 |
| Dec 3, 2025 | 70.50 | 72.80 | 70.50 | 72.40 | 72.40 | -0.55% | 49,803 |
| Dec 2, 2025 | 70.00 | 72.90 | 70.00 | 72.80 | 72.80 | - | 15,181 |