Zenithtek Inc. (TPEX:7912)
Taiwan · Delayed Price · Currency is TWD 350.50
-7.50 (-2.09%)
At close: Sep 24, 2026
Zenithtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 355.00 | 356.00 | 345.50 | 350.50 | 350.50 | -2.09% | 30,125 |
| Sep 23, 2026 | 348.00 | 358.50 | 347.50 | 358.00 | 358.00 | 0.14% | 33,502 |
| Sep 22, 2026 | 323.00 | 360.00 | 323.00 | 357.50 | 357.50 | 6.72% | 72,420 |
| Sep 21, 2026 | 321.00 | 335.50 | 311.00 | 335.00 | 335.00 | 0.90% | 21,506 |
| Sep 18, 2026 | 323.00 | 334.50 | 317.00 | 332.00 | 332.00 | 5.90% | 12,595 |
| Sep 17, 2026 | 313.00 | 326.00 | 309.00 | 313.50 | 313.50 | 1.13% | 13,440 |
| Sep 16, 2026 | 316.00 | 316.00 | 303.50 | 310.00 | 310.00 | 0.32% | 72,015 |
| Sep 15, 2026 | 318.00 | 318.00 | 308.50 | 309.00 | 309.00 | -3.44% | 3,354 |
| Sep 14, 2026 | 326.00 | 326.50 | 309.50 | 320.00 | 320.00 | -1.84% | 68,893 |
| Sep 11, 2026 | 311.50 | 326.00 | 311.50 | 326.00 | 326.00 | 0.15% | 2,880 |
| Sep 10, 2026 | 331.50 | 332.00 | 316.00 | 325.50 | 325.50 | -1.81% | 30,022 |
| Sep 9, 2026 | 331.00 | 335.00 | 322.50 | 331.50 | 331.50 | 0.61% | 27,000 |
| Sep 8, 2026 | 344.00 | 345.50 | 329.50 | 329.50 | 329.50 | -6.26% | 49,045 |
| Sep 7, 2026 | 369.50 | 370.00 | 344.00 | 351.50 | 351.50 | -3.96% | 32,653 |
| Sep 4, 2026 | 350.00 | 370.50 | 350.00 | 366.00 | 366.00 | 4.57% | 45,080 |
| Sep 3, 2026 | 351.50 | 353.00 | 338.00 | 350.00 | 350.00 | -0.57% | 10,468 |
| Sep 2, 2026 | 341.00 | 368.50 | 340.50 | 352.00 | 352.00 | 1.29% | 69,453 |
| Sep 1, 2026 | 330.00 | 347.50 | 328.50 | 347.50 | 347.50 | 5.46% | 42,879 |
| Aug 31, 2026 | 330.00 | 330.00 | 327.00 | 329.50 | 329.50 | -2.80% | 8,494 |
| Aug 28, 2026 | 332.00 | 339.00 | 322.50 | 339.00 | 339.00 | 2.11% | 52,173 |
| Aug 27, 2026 | 335.00 | 343.00 | 327.50 | 332.00 | 332.00 | -0.30% | 30,594 |
| Aug 26, 2026 | 338.00 | 351.50 | 328.00 | 333.00 | 333.00 | -5.40% | 40,059 |
| Aug 25, 2026 | 342.00 | 352.00 | 333.00 | 352.00 | 352.00 | 2.77% | 10,472 |
| Aug 24, 2026 | 355.00 | 355.00 | 342.50 | 342.50 | 342.50 | -1.58% | 1,175 |
| Aug 21, 2026 | 357.50 | 360.00 | 348.00 | 348.00 | 348.00 | -3.33% | 7,218 |
| Aug 20, 2026 | 365.00 | 366.50 | 348.00 | 360.00 | 360.00 | -1.37% | 17,912 |
| Aug 19, 2026 | 339.50 | 377.50 | 339.50 | 365.00 | 365.00 | 5.19% | 31,258 |
| Aug 18, 2026 | 360.00 | 360.00 | 346.50 | 347.00 | 347.00 | -3.61% | 25,527 |
| Aug 17, 2026 | 370.00 | 370.00 | 349.00 | 360.00 | 360.00 | -1.10% | 22,892 |
| Aug 14, 2026 | 380.00 | 380.00 | 360.00 | 364.50 | 364.00 | -2.28% | 39,681 |
| Aug 13, 2026 | 381.50 | 382.00 | 371.00 | 373.00 | 372.49 | -2.23% | 31,679 |
| Aug 12, 2026 | 383.50 | 389.50 | 370.00 | 381.50 | 380.98 | -0.52% | 17,226 |
| Aug 11, 2026 | 389.00 | 395.50 | 374.50 | 383.50 | 382.97 | -2.17% | 33,753 |
| Aug 10, 2026 | 403.00 | 409.00 | 387.50 | 392.00 | 391.46 | 0.38% | 36,915 |
| Aug 7, 2026 | 370.00 | 400.50 | 370.00 | 390.50 | 389.96 | 6.99% | 85,352 |
| Aug 6, 2026 | 348.00 | 375.50 | 329.00 | 365.00 | 364.50 | 4.43% | 70,411 |
| Aug 5, 2026 | 342.00 | 361.00 | 330.00 | 349.50 | 349.02 | 2.79% | 74,884 |
| Aug 4, 2026 | 327.00 | 340.00 | 297.00 | 340.00 | 339.53 | 3.66% | 65,046 |
| Aug 3, 2026 | 344.00 | 344.00 | 321.00 | 328.00 | 327.55 | -6.02% | 45,655 |
| Jul 31, 2026 | 320.00 | 349.00 | 320.00 | 349.00 | 348.52 | 12.58% | 38,190 |
| Jul 30, 2026 | 326.00 | 327.00 | 300.50 | 310.00 | 309.57 | -7.88% | 28,719 |
| Jul 29, 2026 | 331.50 | 345.00 | 288.00 | 336.50 | 336.04 | 1.36% | 88,159 |
| Jul 28, 2026 | 352.00 | 352.00 | 310.00 | 332.00 | 331.54 | -5.95% | 38,821 |
| Jul 27, 2026 | 350.50 | 358.50 | 344.00 | 353.00 | 352.52 | -1.81% | 11,227 |
| Jul 24, 2026 | 365.00 | 365.00 | 330.00 | 359.50 | 359.01 | -1.51% | 46,858 |
| Jul 23, 2026 | 376.50 | 378.50 | 361.00 | 365.00 | 364.50 | -3.69% | 6,987 |
| Jul 22, 2026 | 374.50 | 381.00 | 363.50 | 379.00 | 378.48 | 1.20% | 19,970 |
| Jul 21, 2026 | 379.00 | 379.00 | 363.00 | 374.50 | 373.99 | -0.53% | 32,076 |
| Jul 20, 2026 | 383.50 | 392.00 | 361.50 | 376.50 | 375.98 | -2.84% | 52,054 |
| Jul 17, 2026 | 394.50 | 401.50 | 380.00 | 387.50 | 386.97 | -2.76% | 63,634 |