Z-Com, Inc. (TPEX:8176)
Taiwan · Delayed Price · Currency is TWD 10.55
-0.20 (-1.86%)
Apr 24, 2026, 1:30 PM CST
Z-Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.75 | 10.75 | 10.40 | 10.55 | 10.55 | -1.86% | 163,923 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.40 | 10.75 | 10.75 | -1.38% | 311,507 |
| Apr 22, 2026 | 10.85 | 11.10 | 10.80 | 10.90 | 10.90 | -0.46% | 150,568 |
| Apr 21, 2026 | 10.65 | 11.05 | 10.65 | 10.95 | 10.95 | 1.86% | 296,696 |
| Apr 20, 2026 | 10.60 | 10.85 | 10.55 | 10.75 | 10.75 | 1.42% | 274,193 |
| Apr 17, 2026 | 10.65 | 10.90 | 10.60 | 10.60 | 10.60 | - | 230,806 |
| Apr 16, 2026 | 10.50 | 10.75 | 10.45 | 10.60 | 10.60 | 0.95% | 171,504 |
| Apr 15, 2026 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | -0.47% | 219,049 |
| Apr 14, 2026 | 10.65 | 10.70 | 10.40 | 10.55 | 10.55 | -0.94% | 391,720 |
| Apr 13, 2026 | 10.90 | 10.90 | 10.45 | 10.65 | 10.65 | -3.18% | 478,277 |
| Apr 10, 2026 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | -0.90% | 117,668 |
| Apr 9, 2026 | 11.15 | 11.15 | 10.95 | 11.10 | 11.10 | -0.45% | 176,009 |
| Apr 8, 2026 | 10.90 | 11.20 | 10.80 | 11.15 | 11.15 | 2.29% | 290,864 |
| Apr 7, 2026 | 11.20 | 11.30 | 10.70 | 10.90 | 10.90 | -3.54% | 386,221 |
| Apr 2, 2026 | 11.30 | 11.65 | 11.00 | 11.30 | 11.30 | -0.88% | 345,999 |
| Apr 1, 2026 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | 2.70% | 123,724 |
| Mar 31, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -2.20% | 208,370 |
| Mar 30, 2026 | 11.85 | 11.85 | 11.35 | 11.35 | 11.35 | -5.02% | 333,942 |
| Mar 27, 2026 | 12.00 | 12.00 | 11.65 | 11.95 | 11.95 | -0.42% | 154,392 |
| Mar 26, 2026 | 12.25 | 12.25 | 11.75 | 12.00 | 12.00 | -2.04% | 273,698 |
| Mar 25, 2026 | 11.85 | 12.30 | 11.85 | 12.25 | 12.25 | 3.38% | 180,590 |
| Mar 24, 2026 | 12.55 | 12.75 | 11.80 | 11.85 | 11.85 | -4.82% | 549,323 |
| Mar 23, 2026 | 12.10 | 12.75 | 12.10 | 12.45 | 12.45 | -3.49% | 484,269 |
| Mar 20, 2026 | 13.90 | 14.00 | 12.80 | 12.90 | 12.90 | -7.19% | 1,432,192 |
| Mar 19, 2026 | 12.20 | 14.40 | 12.00 | 13.90 | 13.90 | 6.11% | 3,123,350 |
| Mar 18, 2026 | 12.70 | 13.10 | 12.60 | 13.10 | 13.10 | 9.62% | 2,993,177 |
| Mar 17, 2026 | 11.00 | 11.95 | 11.00 | 11.95 | 11.95 | 9.63% | 553,342 |
| Mar 16, 2026 | 10.95 | 10.95 | 10.80 | 10.90 | 10.90 | 0.46% | 121,635 |
| Mar 13, 2026 | 10.80 | 10.85 | 10.60 | 10.85 | 10.85 | 0.46% | 39,650 |
| Mar 12, 2026 | 10.90 | 10.90 | 10.75 | 10.80 | 10.80 | -1.37% | 68,907 |
| Mar 11, 2026 | 10.85 | 11.10 | 10.70 | 10.95 | 10.95 | 2.82% | 219,397 |
| 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 |