Z-Com, Inc. (TPEX:8176)
Taiwan · Delayed Price · Currency is TWD 9.80
+0.20 (2.08%)
Oct 16, 2026, 1:30 PM CST
Z-Com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.52 | 9.85 | 9.52 | 9.80 | 9.80 | 2.08% | 212,644 |
| Oct 15, 2026 | 9.61 | 9.62 | 9.47 | 9.60 | 9.60 | -0.10% | 150,640 |
| Oct 14, 2026 | 9.61 | 9.69 | 9.59 | 9.61 | 9.61 | - | 91,951 |
| Oct 13, 2026 | 9.52 | 9.65 | 9.52 | 9.61 | 9.61 | -1.33% | 73,598 |
| Oct 12, 2026 | 9.65 | 9.85 | 9.62 | 9.74 | 9.74 | 0.93% | 71,306 |
| Oct 8, 2026 | 9.72 | 9.72 | 9.64 | 9.65 | 9.65 | -0.72% | 121,353 |
| Oct 7, 2026 | 9.73 | 9.73 | 9.66 | 9.72 | 9.72 | -0.41% | 128,916 |
| Oct 6, 2026 | 9.77 | 9.79 | 9.66 | 9.76 | 9.76 | - | 154,129 |
| Oct 5, 2026 | 9.71 | 9.79 | 9.71 | 9.76 | 9.76 | -0.10% | 40,040 |
| Oct 2, 2026 | 9.67 | 9.87 | 9.63 | 9.77 | 9.77 | 0.62% | 60,854 |
| Oct 1, 2026 | 9.73 | 9.77 | 9.67 | 9.71 | 9.71 | -0.51% | 33,598 |
| Sep 30, 2026 | 9.62 | 9.78 | 9.62 | 9.76 | 9.76 | -0.20% | 91,427 |
| Sep 29, 2026 | 9.78 | 9.80 | 9.69 | 9.78 | 9.78 | - | 95,316 |
| Sep 24, 2026 | 9.70 | 9.80 | 9.70 | 9.78 | 9.78 | - | 7,910 |
| Sep 23, 2026 | 9.72 | 9.86 | 9.68 | 9.78 | 9.78 | 0.10% | 109,259 |
| Sep 22, 2026 | 9.87 | 9.87 | 9.68 | 9.77 | 9.77 | -1.01% | 106,129 |
| Sep 21, 2026 | 9.83 | 9.95 | 9.80 | 9.87 | 9.87 | 0.41% | 56,886 |
| Sep 18, 2026 | 9.66 | 9.85 | 9.60 | 9.83 | 9.83 | 0.51% | 33,434 |
| Sep 17, 2026 | 9.83 | 9.89 | 9.50 | 9.78 | 9.78 | -0.51% | 186,810 |
| Sep 16, 2026 | 9.91 | 9.95 | 9.82 | 9.83 | 9.83 | -0.81% | 63,466 |
| Sep 15, 2026 | 10.00 | 10.00 | 9.81 | 9.91 | 9.91 | -0.30% | 68,926 |
| Sep 14, 2026 | 9.92 | 9.97 | 9.91 | 9.94 | 9.94 | 0.20% | 116,246 |
| Sep 11, 2026 | 9.78 | 9.92 | 9.64 | 9.92 | 9.92 | 1.43% | 49,542 |
| Sep 10, 2026 | 9.76 | 9.89 | 9.71 | 9.78 | 9.78 | 0.20% | 81,716 |
| Sep 9, 2026 | 9.80 | 9.81 | 9.76 | 9.76 | 9.76 | -0.41% | 14,541 |
| Sep 8, 2026 | 9.75 | 9.80 | 9.71 | 9.80 | 9.80 | - | 21,717 |
| Sep 7, 2026 | 9.68 | 9.80 | 9.68 | 9.80 | 9.80 | 0.31% | 64,205 |
| Sep 4, 2026 | 9.76 | 9.77 | 9.75 | 9.77 | 9.77 | 0.10% | 69,057 |
| Sep 3, 2026 | 9.95 | 9.95 | 9.61 | 9.76 | 9.76 | -1.81% | 59,898 |
| Sep 2, 2026 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | 0.51% | 10,583 |
| Sep 1, 2026 | 9.93 | 9.94 | 9.82 | 9.89 | 9.89 | 0.10% | 30,053 |
| Aug 31, 2026 | 9.81 | 9.88 | 9.81 | 9.88 | 9.88 | 0.71% | 62,181 |
| Aug 28, 2026 | 9.79 | 9.85 | 9.78 | 9.81 | 9.81 | -0.41% | 27,596 |
| Aug 27, 2026 | 9.85 | 9.87 | 9.83 | 9.85 | 9.85 | - | 36,844 |
| Aug 26, 2026 | 9.80 | 9.89 | 9.78 | 9.85 | 9.85 | 1.13% | 73,262 |
| Aug 25, 2026 | 9.87 | 9.87 | 9.68 | 9.74 | 9.74 | -2.01% | 134,590 |
| Aug 24, 2026 | 9.91 | 9.95 | 9.85 | 9.94 | 9.94 | -0.10% | 82,433 |
| Aug 21, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 75,882 |
| Aug 20, 2026 | 10.20 | 10.20 | 9.91 | 9.95 | 9.95 | -0.10% | 84,044 |
| Aug 19, 2026 | 9.95 | 10.10 | 9.93 | 9.96 | 9.96 | -1.39% | 49,018 |
| Aug 18, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 92,378 |
| Aug 17, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 36,845 |
| Aug 14, 2026 | 10.35 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 131,633 |
| Aug 13, 2026 | 9.92 | 10.40 | 9.92 | 10.20 | 10.20 | 2.93% | 258,162 |
| Aug 12, 2026 | 9.85 | 10.15 | 9.85 | 9.91 | 9.91 | 0.30% | 115,732 |
| Aug 11, 2026 | 9.82 | 9.88 | 9.75 | 9.88 | 9.88 | -0.20% | 72,164 |
| Aug 10, 2026 | 9.80 | 9.90 | 9.76 | 9.90 | 9.90 | 1.23% | 111,602 |
| Aug 7, 2026 | 9.83 | 9.92 | 9.77 | 9.78 | 9.78 | -0.51% | 66,560 |
| Aug 6, 2026 | 9.92 | 9.92 | 9.81 | 9.83 | 9.83 | -0.91% | 22,268 |
| Aug 5, 2026 | 9.86 | 9.99 | 9.86 | 9.92 | 9.92 | 0.20% | 106,192 |