ZEITEC Semiconductor Co., LTD. (TPEX:7770)
Taiwan · Delayed Price · Currency is TWD 40.70
+0.70 (1.75%)
At close: Oct 8, 2026
TPEX:7770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 39.80 | 40.70 | 39.80 | 40.70 | 40.70 | 1.75% | 22,607 |
| Oct 7, 2026 | 39.80 | 40.00 | 39.35 | 40.00 | 40.00 | -2.08% | 14,010 |
| Oct 6, 2026 | 41.65 | 41.65 | 40.85 | 40.85 | 40.85 | -2.74% | 24,000 |
| Oct 5, 2026 | 43.30 | 44.00 | 41.95 | 42.00 | 42.00 | -3.11% | 22,102 |
| Oct 2, 2026 | 41.45 | 44.00 | 41.45 | 43.35 | 43.35 | 4.58% | 46,389 |
| Oct 1, 2026 | 41.80 | 41.80 | 41.40 | 41.45 | 41.45 | -2.70% | 10,000 |
| Sep 30, 2026 | 42.95 | 42.95 | 41.50 | 42.60 | 42.60 | -0.81% | 21,052 |
| Sep 29, 2026 | 39.50 | 42.95 | 39.50 | 42.95 | 42.95 | 8.73% | 21,465 |
| Sep 24, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 1,011 |
| Sep 23, 2026 | 39.90 | 40.20 | 39.20 | 39.50 | 39.50 | -1.00% | 22,000 |
| Sep 22, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 39.90 | -0.50% | 19,032 |
| Sep 21, 2026 | 40.50 | 40.50 | 40.05 | 40.10 | 40.10 | -0.99% | 7,180 |
| Sep 20, 2026 | 38.30 | 40.50 | 38.00 | 40.50 | 40.50 | - | 4,578 |
| Sep 18, 2026 | 38.30 | 40.50 | 38.00 | 40.50 | 40.50 | 5.74% | 24,578 |
| Sep 17, 2026 | 37.60 | 38.70 | 37.60 | 38.30 | 38.30 | 1.86% | 22,356 |
| Sep 16, 2026 | 36.95 | 37.60 | 36.95 | 37.60 | 37.60 | 1.62% | 20,025 |
| Sep 15, 2026 | 36.00 | 37.00 | 34.90 | 37.00 | 37.00 | 1.37% | 9,000 |
| Sep 14, 2026 | 36.05 | 36.50 | 36.05 | 36.50 | 36.50 | 1.25% | 4,401 |
| Sep 11, 2026 | 37.50 | 37.50 | 36.00 | 36.05 | 36.05 | -3.87% | 8,005 |
| Sep 10, 2026 | 37.00 | 37.80 | 37.00 | 37.50 | 37.50 | 1.35% | 36,334 |
| Sep 9, 2026 | 34.50 | 37.10 | 34.50 | 37.00 | 37.00 | 7.25% | 35,865 |
| Sep 8, 2026 | 34.60 | 34.90 | 34.40 | 34.50 | 34.50 | -0.72% | 17,014 |
| Sep 7, 2026 | 34.80 | 34.80 | 34.55 | 34.75 | 34.75 | -0.71% | 9,100 |
| Sep 4, 2026 | 34.90 | 35.00 | 34.60 | 35.00 | 35.00 | -2.10% | 13,000 |
| Sep 3, 2026 | 35.85 | 35.85 | 34.95 | 35.75 | 35.75 | -0.28% | 6,111 |
| Sep 2, 2026 | 35.05 | 35.85 | 34.85 | 35.85 | 35.85 | -0.42% | 17,275 |
| Sep 1, 2026 | 35.95 | 36.00 | 35.95 | 36.00 | 36.00 | -0.55% | 5,019 |
| Aug 31, 2026 | 36.10 | 36.40 | 35.15 | 36.20 | 36.20 | -0.96% | 26,079 |
| Aug 28, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.08% | 1,176 |
| Aug 27, 2026 | 36.50 | 36.95 | 36.25 | 36.95 | 36.95 | 1.23% | 14,002 |
| Aug 26, 2026 | 36.70 | 36.70 | 36.25 | 36.50 | 36.50 | -0.54% | 9,416 |
| Aug 25, 2026 | 36.80 | 36.80 | 36.70 | 36.70 | 36.70 | -1.61% | 2,158 |
| Aug 24, 2026 | 37.50 | 37.50 | 36.35 | 37.30 | 37.30 | -0.80% | 13,001 |
| Aug 21, 2026 | 37.85 | 37.85 | 37.30 | 37.60 | 37.60 | -0.79% | 5,076 |
| Aug 20, 2026 | 37.85 | 38.45 | 37.10 | 37.90 | 37.90 | -0.13% | 10,110 |
| Aug 19, 2026 | 36.80 | 37.95 | 36.80 | 37.95 | 37.95 | -0.13% | 3,012 |
| Aug 18, 2026 | 38.75 | 38.75 | 37.95 | 38.00 | 38.00 | -1.94% | 8,008 |
| Aug 17, 2026 | 38.30 | 38.75 | 38.10 | 38.75 | 38.75 | -2.52% | 6,436 |
| Aug 14, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 2,052 |
| Aug 13, 2026 | 39.70 | 39.95 | 39.05 | 39.75 | 39.75 | 0.13% | 4,036 |
| Aug 12, 2026 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | -0.13% | 2,007 |
| Aug 11, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 2,050 |
| Aug 10, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.50% | 1,001 |
| Aug 7, 2026 | 39.40 | 39.95 | 39.40 | 39.95 | 39.95 | 1.40% | 2,010 |
| Aug 6, 2026 | 39.40 | 39.55 | 39.00 | 39.40 | 39.40 | -1.01% | 8,013 |
| Aug 3, 2026 | 37.55 | 39.95 | 37.55 | 39.80 | 39.80 | -0.87% | 5,126 |
| Jul 31, 2026 | 40.30 | 40.30 | 39.15 | 40.15 | 40.15 | -0.50% | 6,244 |
| Jul 30, 2026 | 39.80 | 40.35 | 39.35 | 40.35 | 40.35 | -0.25% | 8,000 |
| Jul 29, 2026 | 39.35 | 40.45 | 39.35 | 40.45 | 40.45 | -1.22% | 2,015 |
| Jul 28, 2026 | 39.40 | 40.95 | 39.40 | 40.95 | 40.95 | 0.12% | 12,450 |