Zenithtek Inc. (TPEX:7912)
Taiwan · Delayed Price · Currency is TWD 576.00
-78.00 (-11.93%)
At close: May 28, 2026
Zenithtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 433.00 | 473.50 | 413.50 | 470.00 | 470.00 | 8.55% | 289,057 |
| Apr 27, 2026 | 495.00 | 510.00 | 401.50 | 433.00 | 433.00 | -15.10% | 484,473 |
| Apr 24, 2026 | 684.00 | 684.00 | 451.50 | 510.00 | 510.00 | -27.66% | 631,167 |
| Apr 23, 2026 | 965.00 | 965.00 | 554.00 | 705.00 | 705.00 | -29.85% | 847,240 |