Z-Com, Inc. (TPEX:8176)
Taiwan · Delayed Price · Currency is TWD 10.40
-0.10 (-0.96%)
Nov 6, 2025, 1:30 PM CST
Z-Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 1.46% | 191,788 |
| Nov 4, 2025 | 10.65 | 10.75 | 10.10 | 10.25 | 10.25 | -5.53% | 280,659 |
| Nov 3, 2025 | 10.80 | 10.90 | 10.65 | 10.85 | 10.85 | -1.36% | 158,930 |
| Oct 31, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -1.79% | 106,297 |
| Oct 30, 2025 | 10.85 | 11.20 | 10.65 | 11.20 | 11.20 | 3.23% | 297,945 |
| Oct 29, 2025 | 10.80 | 10.85 | 10.65 | 10.85 | 10.85 | 1.88% | 137,257 |
| Oct 28, 2025 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | -0.93% | 75,963 |
| Oct 27, 2025 | 10.65 | 10.80 | 10.65 | 10.75 | 10.75 | 0.47% | 80,542 |
| Oct 23, 2025 | 10.80 | 10.85 | 10.55 | 10.70 | 10.70 | -0.93% | 114,424 |
| Oct 22, 2025 | 10.85 | 10.85 | 10.75 | 10.80 | 10.80 | -0.92% | 147,359 |
| Oct 21, 2025 | 10.70 | 11.15 | 10.70 | 10.90 | 10.90 | 2.35% | 165,690 |
| Oct 20, 2025 | 10.65 | 10.75 | 10.45 | 10.65 | 10.65 | -0.93% | 197,623 |
| Oct 17, 2025 | 10.75 | 10.85 | 10.70 | 10.75 | 10.75 | -1.38% | 161,286 |
| Oct 16, 2025 | 10.80 | 11.30 | 10.65 | 10.90 | 10.90 | 2.83% | 230,648 |
| Oct 15, 2025 | 10.45 | 10.70 | 10.45 | 10.60 | 10.60 | 0.95% | 122,207 |
| Oct 14, 2025 | 11.10 | 11.10 | 10.45 | 10.50 | 10.50 | -5.41% | 622,551 |
| Oct 13, 2025 | 10.70 | 11.20 | 10.65 | 11.10 | 11.10 | -5.53% | 552,875 |
| Oct 9, 2025 | 12.80 | 12.80 | 11.65 | 11.75 | 11.75 | -6.00% | 783,221 |
| Oct 8, 2025 | 12.70 | 13.05 | 12.15 | 12.50 | 12.50 | -1.57% | 1,965,164 |
| Oct 7, 2025 | 12.15 | 12.70 | 11.95 | 12.70 | 12.70 | 9.96% | 2,376,467 |
| Oct 3, 2025 | 10.50 | 11.55 | 10.50 | 11.55 | 11.55 | 10.00% | 1,677,542 |
| Oct 2, 2025 | 10.30 | 10.50 | 10.15 | 10.50 | 10.50 | 1.94% | 268,782 |
| Oct 1, 2025 | 10.20 | 10.40 | 10.05 | 10.30 | 10.30 | 0.49% | 179,678 |
| Sep 30, 2025 | 10.10 | 10.25 | 10.00 | 10.25 | 10.25 | 1.49% | 114,316 |
| Sep 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 26, 2025 | 10.15 | 10.15 | 9.98 | 10.10 | 10.10 | -0.49% | 175,985 |
| Sep 25, 2025 | 10.25 | 10.30 | 10.10 | 10.15 | 10.15 | -0.98% | 167,277 |
| Sep 24, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | -0.49% | 102,583 |
| Sep 23, 2025 | 10.35 | 10.40 | 10.20 | 10.30 | 10.30 | -0.48% | 98,674 |
| Sep 22, 2025 | 10.45 | 10.45 | 10.30 | 10.35 | 10.35 | - | 39,674 |
| Sep 19, 2025 | 10.35 | 10.50 | 10.20 | 10.35 | 10.35 | -0.48% | 78,582 |
| Sep 18, 2025 | 10.60 | 10.60 | 10.25 | 10.40 | 10.40 | 0.97% | 81,469 |
| Sep 17, 2025 | 10.70 | 10.70 | 10.25 | 10.30 | 10.30 | 0.98% | 126,851 |
| Sep 16, 2025 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | 0.99% | 49,858 |
| Sep 15, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 81,479 |
| Sep 12, 2025 | 10.10 | 10.10 | 9.98 | 10.10 | 10.10 | - | 223,775 |
| Sep 11, 2025 | 10.30 | 10.35 | 9.95 | 10.10 | 10.10 | -7.34% | 1,010,023 |
| Sep 10, 2025 | 10.75 | 10.95 | 10.75 | 10.90 | 10.90 | -0.46% | 55,191 |
| Sep 9, 2025 | 11.20 | 11.20 | 10.70 | 10.95 | 10.95 | -0.45% | 126,615 |
| Sep 8, 2025 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -1.35% | 97,016 |
| Sep 5, 2025 | 11.00 | 11.25 | 11.00 | 11.15 | 11.15 | 0.90% | 152,805 |
| Sep 4, 2025 | 10.80 | 11.05 | 10.75 | 11.05 | 11.05 | 1.38% | 169,641 |
| Sep 3, 2025 | 10.80 | 10.95 | 10.75 | 10.90 | 10.90 | -0.46% | 102,950 |
| Sep 2, 2025 | 11.00 | 11.00 | 10.70 | 10.95 | 10.95 | -0.45% | 157,283 |
| Sep 1, 2025 | 11.00 | 11.15 | 10.85 | 11.00 | 11.00 | -1.79% | 129,354 |
| Aug 29, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | 212,079 |
| Aug 28, 2025 | 11.15 | 11.25 | 11.05 | 11.20 | 11.20 | 0.90% | 244,047 |
| Aug 27, 2025 | 11.30 | 11.30 | 11.05 | 11.10 | 11.10 | -1.33% | 288,005 |
| Aug 26, 2025 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 0.90% | 83,567 |
| Aug 25, 2025 | 11.10 | 11.35 | 11.10 | 11.15 | 11.15 | 0.90% | 170,085 |