Zenithtek Inc. (TPEX:7912)
Taiwan · Delayed Price · Currency is TWD 332.00
-21.00 (-5.95%)
At close: Jul 28, 2026
Zenithtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 331.50 | 345.00 | 288.00 | 365.00 | 365.00 | 9.94% | 88,159 |
| Jul 28, 2026 | 352.00 | 352.00 | 310.00 | 332.00 | 332.00 | -5.95% | 38,821 |
| Jul 27, 2026 | 350.50 | 358.50 | 344.00 | 353.00 | 353.00 | -1.81% | 11,227 |
| Jul 24, 2026 | 365.00 | 365.00 | 330.00 | 359.50 | 359.50 | -1.51% | 46,858 |
| Jul 23, 2026 | 376.50 | 378.50 | 361.00 | 365.00 | 365.00 | -3.69% | 6,987 |
| Jul 22, 2026 | 374.50 | 381.00 | 363.50 | 379.00 | 379.00 | 1.20% | 19,970 |
| Jul 21, 2026 | 379.00 | 379.00 | 363.00 | 374.50 | 374.50 | -0.53% | 32,076 |
| Jul 20, 2026 | 383.50 | 392.00 | 361.50 | 376.50 | 376.50 | -2.84% | 52,054 |
| Jul 17, 2026 | 394.50 | 401.50 | 380.00 | 387.50 | 387.50 | -2.76% | 63,634 |
| Jul 16, 2026 | 408.50 | 420.00 | 398.50 | 398.50 | 398.50 | -6.46% | 15,585 |
| Jul 15, 2026 | 409.00 | 426.50 | 398.50 | 426.00 | 426.00 | 6.10% | 44,162 |
| Jul 14, 2026 | 417.00 | 427.00 | 381.50 | 401.50 | 401.50 | -3.72% | 71,562 |
| Jul 13, 2026 | 450.00 | 450.00 | 413.50 | 417.00 | 417.00 | -6.08% | 63,662 |
| 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 |