Zenithtek Inc. (TPEX:7912)
Taiwan · Delayed Price · Currency is TWD 351.50
-14.50 (-3.96%)
At close: Sep 7, 2026
Zenithtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 408.50 | 420.00 | 398.50 | 398.50 | 397.95 | -6.46% | 15,585 |
| Jul 15, 2026 | 409.00 | 426.50 | 398.50 | 426.00 | 425.42 | 6.10% | 44,162 |
| Jul 14, 2026 | 417.00 | 427.00 | 381.50 | 401.50 | 400.95 | -3.72% | 71,562 |
| Jul 13, 2026 | 450.00 | 450.00 | 413.50 | 417.00 | 416.43 | -6.08% | 63,662 |
| Jul 9, 2026 | 441.00 | 456.50 | 430.00 | 444.00 | 443.39 | -0.89% | 8,166 |
| Jul 8, 2026 | 462.50 | 462.50 | 430.00 | 448.00 | 447.39 | -0.88% | 32,297 |
| Jul 7, 2026 | 479.50 | 479.50 | 437.50 | 452.00 | 451.38 | -3.00% | 33,130 |
| Jul 6, 2026 | 480.00 | 482.00 | 456.00 | 466.00 | 465.36 | -1.69% | 28,699 |
| Jul 3, 2026 | 465.50 | 481.50 | 448.50 | 474.00 | 473.35 | 1.72% | 26,170 |
| Jul 2, 2026 | 456.50 | 467.50 | 445.00 | 466.00 | 465.36 | -0.75% | 38,876 |
| Jul 1, 2026 | 473.50 | 482.00 | 448.50 | 469.50 | 468.86 | -0.42% | 71,588 |
| Jun 30, 2026 | 444.50 | 473.50 | 444.50 | 471.50 | 470.85 | 6.31% | 53,724 |
| Jun 29, 2026 | 444.50 | 462.50 | 428.50 | 443.50 | 442.89 | 3.50% | 73,935 |
| Jun 26, 2026 | 469.50 | 469.50 | 428.50 | 428.50 | 427.91 | -8.73% | 75,130 |