Z-Com, Inc. (TPEX:8176)
Taiwan · Delayed Price · Currency is TWD 9.76
-0.18 (-1.81%)
Sep 3, 2026, 1:30 PM CST
Z-Com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.95 | 9.95 | 9.61 | 9.76 | - | -1.81% | 58,111 |
| 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 |
| Aug 4, 2026 | 9.82 | 9.93 | 9.81 | 9.90 | 9.90 | 1.02% | 55,691 |
| Aug 3, 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | -0.31% | 70,909 |
| Jul 31, 2026 | 9.68 | 9.86 | 9.67 | 9.83 | 9.83 | 1.87% | 70,566 |
| Jul 30, 2026 | 9.72 | 9.85 | 9.57 | 9.65 | 9.65 | -0.62% | 159,871 |
| Jul 29, 2026 | 9.99 | 9.99 | 9.61 | 9.71 | 9.71 | -1.92% | 242,399 |
| Jul 28, 2026 | 9.79 | 9.98 | 9.72 | 9.90 | 9.90 | -0.40% | 205,838 |
| Jul 27, 2026 | 9.93 | 9.95 | 9.78 | 9.94 | 9.94 | -0.50% | 122,689 |
| Jul 24, 2026 | 10.10 | 10.10 | 9.90 | 9.99 | 9.99 | -1.09% | 86,665 |
| Jul 23, 2026 | 10.05 | 10.20 | 9.96 | 10.10 | 10.10 | 0.50% | 98,539 |
| Jul 22, 2026 | 10.00 | 10.05 | 9.91 | 10.05 | 10.05 | 0.60% | 94,017 |
| Jul 21, 2026 | 9.89 | 9.99 | 9.87 | 9.99 | 9.99 | 1.11% | 51,816 |
| Jul 20, 2026 | 9.95 | 9.95 | 9.80 | 9.88 | 9.88 | -0.70% | 106,185 |
| Jul 17, 2026 | 10.05 | 10.05 | 9.80 | 9.95 | 9.95 | -2.45% | 295,204 |
| Jul 16, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 98,984 |
| Jul 15, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 92,312 |
| Jul 14, 2026 | 10.00 | 10.25 | 9.85 | 10.15 | 10.15 | 0.50% | 180,750 |
| Jul 13, 2026 | 10.30 | 10.35 | 10.10 | 10.10 | 10.10 | -1.94% | 108,303 |
| Jul 9, 2026 | 10.40 | 10.45 | 10.20 | 10.30 | 10.30 | -0.96% | 206,000 |
| Jul 8, 2026 | 10.40 | 10.40 | 10.10 | 10.40 | 10.40 | 0.97% | 139,308 |
| Jul 7, 2026 | 10.95 | 10.95 | 10.20 | 10.30 | 10.30 | -5.07% | 272,426 |
| Jul 6, 2026 | 10.75 | 10.95 | 10.60 | 10.85 | 10.85 | 1.40% | 545,873 |
| Jul 3, 2026 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 0.94% | 424,450 |
| Jul 2, 2026 | 11.30 | 11.30 | 10.40 | 10.60 | 10.60 | -3.20% | 1,209,495 |
| Jul 1, 2026 | 10.00 | 10.95 | 9.98 | 10.95 | 10.95 | 9.72% | 1,326,576 |
| Jun 30, 2026 | 10.00 | 10.05 | 9.95 | 9.98 | 9.98 | 0.20% | 375,655 |
| Jun 29, 2026 | 10.05 | 10.15 | 9.96 | 9.96 | 9.96 | -0.40% | 222,124 |
| Jun 26, 2026 | 10.00 | 10.10 | 9.97 | 10.00 | 10.00 | - | 135,647 |
| Jun 25, 2026 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 194,056 |