Zenithtek Inc. (TPEX:7912)
Taiwan · Delayed Price · Currency is TWD 444.00
-4.00 (-0.89%)
At close: Jul 9, 2026
Zenithtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 441.00 | 456.50 | 430.00 | 444.00 | 444.00 | -0.89% | 8,166 |
| Jul 8, 2026 | 462.50 | 462.50 | 430.00 | 448.00 | 448.00 | -0.88% | 32,297 |
| Jul 7, 2026 | 479.50 | 479.50 | 437.50 | 452.00 | 452.00 | -3.00% | 33,130 |
| Jul 6, 2026 | 480.00 | 482.00 | 456.00 | 466.00 | 466.00 | -1.69% | 28,699 |
| Jul 3, 2026 | 465.50 | 481.50 | 448.50 | 474.00 | 474.00 | 1.72% | 26,170 |
| Jul 2, 2026 | 456.50 | 467.50 | 445.00 | 466.00 | 466.00 | -0.75% | 38,876 |
| Jul 1, 2026 | 473.50 | 482.00 | 448.50 | 469.50 | 469.50 | -0.42% | 71,588 |
| Jun 30, 2026 | 444.50 | 473.50 | 444.50 | 471.50 | 471.50 | 6.31% | 53,724 |
| Jun 29, 2026 | 444.50 | 462.50 | 428.50 | 443.50 | 443.50 | 3.50% | 73,935 |
| Jun 26, 2026 | 469.50 | 469.50 | 428.50 | 428.50 | 428.50 | -8.73% | 75,130 |
| Jun 25, 2026 | 469.50 | 469.50 | 447.50 | 469.50 | 469.50 | - | 19,233 |
| Jun 24, 2026 | 488.00 | 488.00 | 451.50 | 469.50 | 469.50 | -4.86% | 53,685 |
| Jun 23, 2026 | 495.00 | 500.00 | 471.00 | 493.50 | 493.50 | -0.20% | 37,871 |
| Jun 22, 2026 | 479.50 | 514.00 | 473.00 | 494.50 | 494.50 | 3.13% | 78,614 |
| Jun 18, 2026 | 463.50 | 488.50 | 454.00 | 479.50 | 479.50 | 3.45% | 53,138 |
| Jun 17, 2026 | 453.50 | 464.50 | 440.50 | 463.50 | 463.50 | 0.43% | 73,089 |
| Jun 16, 2026 | 488.00 | 488.00 | 447.00 | 461.50 | 461.50 | -3.75% | 60,721 |
| Jun 15, 2026 | 500.00 | 504.00 | 466.00 | 479.50 | 479.50 | -4.10% | 48,766 |
| Jun 12, 2026 | 465.00 | 501.00 | 465.00 | 500.00 | 500.00 | 9.77% | 80,045 |
| Jun 11, 2026 | 446.50 | 479.50 | 445.50 | 455.50 | 455.50 | -2.57% | 53,003 |
| Jun 10, 2026 | 495.00 | 506.00 | 440.50 | 467.50 | 467.50 | -5.56% | 101,037 |
| Jun 9, 2026 | 473.50 | 504.00 | 473.00 | 495.00 | 495.00 | 4.65% | 65,990 |
| Jun 8, 2026 | 480.00 | 481.50 | 417.00 | 473.00 | 473.00 | -10.42% | 102,785 |
| Jun 5, 2026 | 502.00 | 531.00 | 460.50 | 528.00 | 528.00 | 4.76% | 99,693 |
| Jun 4, 2026 | 505.00 | 530.00 | 480.50 | 504.00 | 504.00 | -0.20% | 90,094 |
| Jun 3, 2026 | 543.00 | 549.00 | 504.00 | 505.00 | 505.00 | -7.00% | 62,884 |
| Jun 2, 2026 | 525.00 | 563.00 | 503.00 | 543.00 | 543.00 | 0.18% | 114,192 |
| Jun 1, 2026 | 548.00 | 580.00 | 518.00 | 542.00 | 542.00 | -1.45% | 228,775 |
| May 29, 2026 | 575.00 | 624.00 | 532.00 | 550.00 | 550.00 | -4.51% | 350,593 |
| May 28, 2026 | 654.00 | 696.00 | 568.00 | 576.00 | 576.00 | -11.93% | 516,631 |
| May 27, 2026 | 537.00 | 704.00 | 537.00 | 654.00 | 654.00 | 21.79% | 733,652 |
| May 26, 2026 | 517.00 | 542.00 | 490.00 | 537.00 | 537.00 | 3.87% | 294,811 |
| May 25, 2026 | 463.00 | 530.00 | 463.00 | 517.00 | 517.00 | 11.66% | 389,289 |
| May 22, 2026 | 470.00 | 472.00 | 445.50 | 463.00 | 463.00 | -1.49% | 129,486 |
| May 21, 2026 | 465.00 | 488.50 | 453.00 | 470.00 | 470.00 | 1.08% | 98,912 |
| May 20, 2026 | 440.00 | 483.50 | 421.00 | 465.00 | 465.00 | 5.32% | 85,699 |
| May 19, 2026 | 421.00 | 442.00 | 419.00 | 441.50 | 441.50 | 4.74% | 164,596 |
| May 18, 2026 | 461.00 | 481.50 | 419.00 | 421.50 | 421.50 | -12.73% | 330,843 |
| May 15, 2026 | 547.00 | 547.00 | 465.50 | 483.00 | 483.00 | -10.89% | 326,154 |
| May 14, 2026 | 445.00 | 577.00 | 445.00 | 542.00 | 542.00 | 23.74% | 547,405 |
| May 13, 2026 | 450.00 | 460.00 | 426.00 | 438.00 | 438.00 | -5.71% | 146,577 |
| May 12, 2026 | 475.00 | 479.00 | 442.00 | 464.50 | 464.50 | -2.21% | 239,281 |
| May 11, 2026 | 518.00 | 531.00 | 458.00 | 475.00 | 475.00 | -8.30% | 257,392 |
| May 8, 2026 | 484.50 | 535.00 | 456.00 | 518.00 | 518.00 | 6.91% | 783,211 |
| May 7, 2026 | 380.00 | 525.00 | 370.50 | 484.50 | 484.50 | 27.50% | 567,326 |
| May 6, 2026 | 429.00 | 431.50 | 361.50 | 380.00 | 380.00 | -11.42% | 410,910 |
| May 5, 2026 | 450.00 | 459.50 | 404.50 | 429.00 | 429.00 | -4.67% | 195,447 |
| May 4, 2026 | 448.50 | 468.00 | 437.00 | 450.00 | 450.00 | 0.33% | 203,644 |
| Apr 30, 2026 | 451.00 | 462.50 | 427.50 | 448.50 | 448.50 | -0.55% | 135,093 |
| Apr 29, 2026 | 470.00 | 471.50 | 420.00 | 451.00 | 451.00 | -4.04% | 213,752 |