Z-Com, Inc. (TPEX:8176)
Taiwan · Delayed Price · Currency is TWD 10.65
0.00 (0.00%)
Mar 10, 2026, 1:24 PM CST
Z-Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.65 | 10.65 | 10.45 | 10.65 | 10.65 | - | 57,091 |
| Mar 9, 2026 | 10.75 | 10.75 | 10.30 | 10.65 | 10.65 | -2.29% | 126,359 |
| Mar 6, 2026 | 10.85 | 10.90 | 10.75 | 10.90 | 10.90 | 0.46% | 91,185 |
| Mar 5, 2026 | 10.95 | 11.10 | 10.75 | 10.85 | 10.85 | 1.88% | 122,341 |
| Mar 4, 2026 | 10.90 | 10.90 | 10.55 | 10.65 | 10.65 | -2.74% | 141,752 |
| Mar 3, 2026 | 11.15 | 11.15 | 10.70 | 10.95 | 10.95 | -1.79% | 170,669 |
| Mar 2, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 1.83% | 154,469 |
| Feb 26, 2026 | 10.80 | 10.95 | 10.70 | 10.95 | 10.95 | 1.39% | 74,217 |
| Feb 25, 2026 | 10.85 | 10.90 | 10.70 | 10.80 | 10.80 | -0.46% | 143,514 |
| Feb 24, 2026 | 10.80 | 10.95 | 10.70 | 10.85 | 10.85 | 0.46% | 138,411 |
| Feb 23, 2026 | 10.90 | 10.95 | 10.30 | 10.80 | 10.80 | - | 118,267 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -1.82% | 162,041 |
| Feb 10, 2026 | 11.00 | 11.10 | 10.85 | 11.00 | 11.00 | - | 114,800 |
| Feb 9, 2026 | 11.05 | 11.25 | 10.90 | 11.00 | 11.00 | 0.46% | 58,694 |
| Feb 6, 2026 | 11.10 | 11.10 | 10.80 | 10.95 | 10.95 | -1.35% | 86,720 |
| Feb 5, 2026 | 11.15 | 11.15 | 11.00 | 11.10 | 11.10 | -0.45% | 58,484 |
| Feb 4, 2026 | 10.80 | 11.35 | 10.80 | 11.15 | 11.15 | 1.36% | 146,959 |
| Feb 3, 2026 | 10.75 | 11.10 | 10.75 | 11.00 | 11.00 | 2.33% | 87,412 |
| Feb 2, 2026 | 10.75 | 10.85 | 10.75 | 10.75 | 10.75 | -0.92% | 86,846 |
| Jan 30, 2026 | 10.75 | 10.95 | 10.75 | 10.85 | 10.85 | -0.46% | 116,095 |
| Jan 29, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -1.36% | 86,419 |
| Jan 28, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | -0.90% | 153,847 |
| Jan 27, 2026 | 11.25 | 11.25 | 10.95 | 11.15 | 11.15 | -0.89% | 267,271 |
| Jan 26, 2026 | 11.40 | 11.50 | 11.10 | 11.25 | 11.25 | -2.17% | 276,173 |
| Jan 23, 2026 | 12.00 | 12.00 | 11.35 | 11.50 | 11.50 | 0.88% | 446,380 |
| Jan 22, 2026 | 11.00 | 11.50 | 10.90 | 11.40 | 11.40 | 3.64% | 219,201 |
| Jan 21, 2026 | 11.30 | 11.30 | 10.70 | 11.00 | 11.00 | -1.79% | 279,469 |
| Jan 20, 2026 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -1.32% | 188,057 |
| Jan 19, 2026 | 11.45 | 11.50 | 11.30 | 11.35 | 11.35 | -0.87% | 154,830 |
| Jan 16, 2026 | 11.70 | 11.70 | 11.35 | 11.45 | 11.45 | - | 208,167 |
| Jan 15, 2026 | 11.50 | 11.55 | 11.30 | 11.45 | 11.45 | - | 307,100 |
| Jan 14, 2026 | 10.80 | 11.75 | 10.80 | 11.45 | 11.45 | 6.02% | 544,034 |
| Jan 13, 2026 | 10.85 | 10.85 | 10.65 | 10.80 | 10.80 | - | 70,139 |
| Jan 12, 2026 | 10.65 | 10.80 | 10.55 | 10.80 | 10.80 | 1.41% | 190,751 |
| Jan 9, 2026 | 10.85 | 10.85 | 10.60 | 10.65 | 10.65 | -1.84% | 194,300 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.75 | 10.85 | 10.85 | - | 99,197 |
| Jan 7, 2026 | 10.90 | 10.95 | 10.80 | 10.85 | 10.85 | 0.46% | 137,669 |
| Jan 6, 2026 | 10.70 | 10.80 | 10.65 | 10.80 | 10.80 | 1.41% | 78,331 |
| Jan 5, 2026 | 10.75 | 10.85 | 10.65 | 10.65 | 10.65 | -1.84% | 149,125 |
| Jan 2, 2026 | 10.70 | 10.90 | 10.65 | 10.85 | 10.85 | 0.46% | 110,335 |
| Dec 31, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 84,903 |
| Dec 30, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 136,076 |
| Dec 29, 2025 | 10.80 | 11.05 | 10.75 | 10.90 | 10.90 | 0.93% | 112,194 |
| Dec 26, 2025 | 10.80 | 10.95 | 10.80 | 10.80 | 10.80 | - | 96,626 |
| Dec 24, 2025 | 10.85 | 10.95 | 10.80 | 10.80 | 10.80 | 0.93% | 87,984 |
| Dec 23, 2025 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -1.83% | 96,321 |
| Dec 22, 2025 | 10.75 | 10.95 | 10.75 | 10.90 | 10.90 | 1.40% | 73,771 |
| Dec 19, 2025 | 10.80 | 11.00 | 10.75 | 10.75 | 10.75 | -0.46% | 74,953 |
| Dec 18, 2025 | 11.00 | 11.00 | 10.75 | 10.80 | 10.80 | -3.57% | 133,534 |
| Dec 17, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -1.75% | 258,462 |