Zinwell Corporation 2485
TWSE · Taiwan · Electronic Technology
TWD 41.35+0.85 (+2.10%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 41.35 | +2.10% | TWD 40.60 | TWD 41.35 | TWD 40.55 | 1.02M |
| 2026-10-01 | TWD 40.50 | -2.88% | TWD 41.75 | TWD 41.75 | TWD 40.40 | 2.42M |
| 2026-09-30 | TWD 41.70 | +4.91% | TWD 40.30 | TWD 41.80 | TWD 40.30 | 4.08M |
| 2026-09-29 | TWD 39.75 | +1.53% | TWD 39.15 | TWD 40.10 | TWD 39.00 | 1.29M |
| 2026-09-24 | TWD 39.15 | -0.25% | TWD 39.25 | TWD 39.65 | TWD 38.90 | 990.25K |
| 2026-09-23 | TWD 39.25 | -1.38% | TWD 40.05 | TWD 40.35 | TWD 39.20 | 1.53M |
| 2026-09-22 | TWD 39.80 | -2.69% | TWD 41.25 | TWD 41.35 | TWD 39.80 | 2.50M |
| 2026-09-21 | TWD 40.90 | +3.41% | TWD 39.85 | TWD 41.20 | TWD 39.30 | 3.28M |
| 2026-09-18 | TWD 39.55 | +0.51% | TWD 40.15 | TWD 40.40 | TWD 39.25 | 1.43M |
| 2026-09-17 | TWD 39.35 | +1.03% | TWD 39.35 | TWD 41.30 | TWD 39.05 | 3.07M |
| 2026-09-16 | TWD 38.95 | +3.73% | TWD 37.90 | TWD 39.00 | TWD 37.75 | 1.60M |
| 2026-09-15 | TWD 37.55 | -2.47% | TWD 38.70 | TWD 38.75 | TWD 37.55 | 1.29M |
| 2026-09-14 | TWD 38.50 | -0.13% | TWD 38.20 | TWD 39.15 | TWD 38.00 | 1.26M |
| 2026-09-11 | TWD 38.55 | -3.26% | TWD 39.10 | TWD 39.45 | TWD 38.55 | 2.04M |
| 2026-09-10 | TWD 39.85 | -1.97% | TWD 40.20 | TWD 40.30 | TWD 39.35 | 2.21M |
| 2026-09-09 | TWD 40.65 | +1.88% | TWD 40.00 | TWD 41.10 | TWD 40.00 | 1.58M |
| 2026-09-08 | TWD 39.90 | -1.97% | TWD 40.85 | TWD 40.85 | TWD 39.90 | 1.83M |
| 2026-09-07 | TWD 40.70 | -1.45% | TWD 41.75 | TWD 41.85 | TWD 40.70 | 2.11M |
| 2026-09-04 | TWD 41.30 | +1.47% | TWD 41.50 | TWD 42.55 | TWD 40.85 | 1.92M |
| 2026-09-03 | TWD 40.70 | -3.78% | TWD 42.50 | TWD 43.20 | TWD 40.70 | 2.43M |
| 2026-09-02 | TWD 42.30 | -1.40% | TWD 42.50 | TWD 43.25 | TWD 42.20 | 1.48M |
| 2026-09-01 | TWD 42.90 | +0.35% | TWD 42.60 | TWD 43.50 | TWD 42.45 | 2.47M |
| 2026-08-31 | TWD 42.75 | -0.58% | TWD 42.00 | TWD 44.05 | TWD 42.00 | 3.74M |
| 2026-08-28 | TWD 43.00 | -2.27% | TWD 44.30 | TWD 44.40 | TWD 43.00 | 4.58M |
| 2026-08-27 | TWD 44.00 | +2.21% | TWD 44.10 | TWD 45.65 | TWD 42.80 | 7.20M |
| 2026-08-26 | TWD 43.05 | +4.62% | TWD 41.15 | TWD 43.50 | TWD 41.15 | 4.06M |
| 2026-08-25 | TWD 41.15 | -2.26% | TWD 42.10 | TWD 42.10 | TWD 39.70 | 4.21M |
| 2026-08-24 | TWD 42.10 | +2.93% | TWD 40.95 | TWD 44.70 | TWD 40.95 | 5.48M |
| 2026-08-21 | TWD 40.90 | -0.49% | TWD 41.00 | TWD 41.70 | TWD 40.65 | 1.38M |
| 2026-08-20 | TWD 41.10 | +1.86% | TWD 41.05 | TWD 41.80 | TWD 40.50 | 1.76M |
| 2026-08-19 | TWD 40.35 | -0.62% | TWD 39.45 | TWD 41.00 | TWD 39.30 | 2.13M |
| 2026-08-18 | TWD 40.60 | -3.45% | TWD 42.10 | TWD 42.15 | TWD 40.50 | 2.26M |
| 2026-08-17 | TWD 42.05 | -2.21% | TWD 43.00 | TWD 43.15 | TWD 41.90 | 1.94M |
| 2026-08-14 | TWD 43.00 | -1.49% | TWD 43.70 | TWD 43.95 | TWD 42.00 | 3.28M |
| 2026-08-13 | TWD 43.65 | -0.80% | TWD 44.70 | TWD 45.65 | TWD 43.50 | 4.53M |
| 2026-08-12 | TWD 44.00 | +2.44% | TWD 43.20 | TWD 44.10 | TWD 43.00 | 3.41M |
| 2026-08-11 | TWD 42.95 | -2.39% | TWD 43.55 | TWD 43.55 | TWD 42.05 | 4.73M |
| 2026-08-10 | TWD 44.00 | +8.64% | TWD 41.50 | TWD 44.55 | TWD 41.50 | 9.13M |
| 2026-08-07 | TWD 40.50 | -1.22% | TWD 41.35 | TWD 42.30 | TWD 40.15 | 4.67M |
| 2026-08-06 | TWD 41.00 | -0.12% | TWD 41.10 | TWD 41.10 | TWD 39.10 | 3.98M |
| 2026-08-05 | TWD 41.05 | +0.61% | TWD 42.00 | TWD 42.95 | TWD 40.40 | 12.16M |
| 2026-08-04 | TWD 40.80 | +6.53% | TWD 38.65 | TWD 40.80 | TWD 38.45 | 7.28M |
| 2026-08-03 | TWD 38.30 | +7.13% | TWD 36.40 | TWD 39.25 | TWD 36.05 | 7.15M |
| 2026-07-31 | TWD 35.75 | +10.00% | TWD 35.10 | TWD 35.75 | TWD 34.85 | 3.90M |
| 2026-07-30 | TWD 32.50 | -8.32% | TWD 34.05 | TWD 35.25 | TWD 32.30 | 6.02M |
| 2026-07-29 | TWD 35.45 | -4.19% | TWD 37.50 | TWD 37.55 | TWD 33.40 | 8.47M |
| 2026-07-28 | TWD 37.00 | -8.87% | TWD 39.10 | TWD 39.10 | TWD 37.00 | 4.80M |
| 2026-07-27 | TWD 40.60 | +1.00% | TWD 40.25 | TWD 41.20 | TWD 39.75 | 3.54M |
| 2026-07-24 | TWD 40.20 | -3.25% | TWD 41.00 | TWD 42.25 | TWD 40.10 | 3.82M |
| 2026-07-23 | TWD 41.55 | -1.77% | TWD 42.35 | TWD 43.00 | TWD 40.90 | 3.62M |
| 2026-07-22 | TWD 42.30 | +2.55% | TWD 42.00 | TWD 44.30 | TWD 42.00 | 3.99M |
| 2026-07-21 | TWD 41.25 | +0.73% | TWD 41.25 | TWD 41.95 | TWD 40.80 | 4.66M |
| 2026-07-20 | TWD 40.95 | -5.65% | TWD 44.00 | TWD 44.05 | TWD 40.00 | 6.28M |
| 2026-07-17 | TWD 43.40 | -8.25% | TWD 45.85 | TWD 45.90 | TWD 43.20 | 6.38M |
| 2026-07-16 | TWD 47.30 | -4.25% | TWD 49.00 | TWD 49.60 | TWD 47.05 | 4.60M |
| 2026-07-15 | TWD 49.40 | +4.44% | TWD 48.00 | TWD 50.40 | TWD 47.60 | 7.93M |
| 2026-07-14 | TWD 47.30 | -4.54% | TWD 49.50 | TWD 50.00 | TWD 45.25 | 7.45M |
| 2026-07-13 | TWD 49.55 | -0.70% | TWD 50.50 | TWD 51.20 | TWD 49.00 | 5.83M |
| 2026-07-10 | TWD 49.90 | 0.00% | TWD 49.90 | TWD 49.90 | TWD 49.90 | 0 |
| 2026-07-09 | TWD 49.90 | -0.60% | TWD 51.00 | TWD 52.20 | TWD 49.90 | 4.89M |
| 2026-07-08 | TWD 50.20 | +0.40% | TWD 50.40 | TWD 50.70 | TWD 49.00 | 4.88M |
| 2026-07-07 | TWD 50.00 | -5.84% | TWD 53.70 | TWD 54.00 | TWD 49.80 | 6.04M |
| 2026-07-06 | TWD 53.10 | -0.93% | TWD 54.20 | TWD 55.00 | TWD 52.60 | 4.62M |
| 2026-07-03 | TWD 53.60 | +2.49% | TWD 52.30 | TWD 54.10 | TWD 52.00 | 5.33M |
| 2026-07-02 | TWD 52.30 | -0.38% | TWD 52.10 | TWD 52.90 | TWD 51.40 | 5.70M |
| 2026-07-01 | TWD 52.50 | -5.75% | TWD 56.10 | TWD 56.30 | TWD 52.20 | 7.75M |
| 2026-06-30 | TWD 55.70 | +4.50% | TWD 54.40 | TWD 55.80 | TWD 53.70 | 6.38M |
| 2026-06-29 | TWD 53.30 | +2.11% | TWD 52.50 | TWD 54.90 | TWD 52.30 | 7.27M |
| 2026-06-26 | TWD 52.20 | -8.42% | TWD 57.00 | TWD 58.00 | TWD 52.10 | 10.81M |
| 2026-06-25 | TWD 57.00 | -3.06% | TWD 59.20 | TWD 59.30 | TWD 57.00 | 6.18M |
| 2026-06-24 | TWD 58.80 | +2.44% | TWD 56.80 | TWD 61.10 | TWD 56.30 | 12.47M |
| 2026-06-23 | TWD 57.40 | -5.28% | TWD 60.60 | TWD 60.80 | TWD 56.90 | 13.95M |
| 2026-06-22 | TWD 60.60 | -1.78% | TWD 61.80 | TWD 62.00 | TWD 60.20 | 10.45M |
| 2026-06-18 | TWD 61.70 | -2.06% | TWD 63.00 | TWD 63.00 | TWD 61.70 | 8.23M |
| 2026-06-17 | TWD 63.00 | +4.13% | TWD 60.00 | TWD 63.30 | TWD 59.30 | 16.68M |
| 2026-06-16 | TWD 60.50 | -5.02% | TWD 64.20 | TWD 65.00 | TWD 60.20 | 13.46M |
| 2026-06-15 | TWD 63.70 | -1.70% | TWD 65.80 | TWD 66.60 | TWD 63.50 | 11.89M |
| 2026-06-12 | TWD 64.80 | 0.00% | TWD 68.20 | TWD 68.90 | TWD 64.40 | 15.22M |
| 2026-06-11 | TWD 64.80 | +2.21% | TWD 64.10 | TWD 67.00 | TWD 63.40 | 17.01M |
| 2026-06-10 | TWD 63.40 | -6.76% | TWD 66.00 | TWD 69.70 | TWD 63.40 | 19.15M |
| 2026-06-09 | TWD 68.00 | +7.59% | TWD 64.60 | TWD 69.00 | TWD 63.80 | 14.09M |
| 2026-06-08 | TWD 63.20 | -6.37% | TWD 60.80 | TWD 64.00 | TWD 60.80 | 10.15M |
| 2026-06-05 | TWD 67.50 | +2.58% | TWD 65.00 | TWD 69.60 | TWD 65.00 | 24.96M |
| 2026-06-04 | TWD 65.80 | -4.91% | TWD 68.30 | TWD 68.50 | TWD 65.80 | 13.78M |
| 2026-06-03 | TWD 69.20 | -1.00% | TWD 70.40 | TWD 71.00 | TWD 69.10 | 11.78M |
| 2026-06-02 | TWD 69.90 | -3.72% | TWD 72.80 | TWD 73.80 | TWD 69.10 | 15.04M |
| 2026-06-01 | TWD 72.60 | -2.16% | TWD 74.60 | TWD 74.80 | TWD 72.50 | 21.62M |
| 2026-05-29 | TWD 74.20 | +3.34% | TWD 72.50 | TWD 74.90 | TWD 71.30 | 26.32M |
| 2026-05-28 | TWD 71.80 | -3.10% | TWD 74.80 | TWD 77.60 | TWD 70.30 | 38.61M |
| 2026-05-27 | TWD 74.10 | -0.67% | TWD 75.80 | TWD 76.20 | TWD 73.00 | 24.73M |