Zhen Yu Hardware Co., Ltd. 2947
TPEX · Taiwan · Retail Trade
TWD 60.500.00 (0.00%)
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 60.50 | 0.00% | TWD 60.50 | TWD 60.50 | TWD 60.50 | 1.10K |
| 2026-10-01 | TWD 60.50 | 0.00% | TWD 60.50 | TWD 60.50 | TWD 60.50 | 9.00K |
| 2026-09-30 | TWD 60.50 | +0.17% | TWD 60.60 | TWD 60.60 | TWD 60.50 | 8.03K |
| 2026-09-29 | TWD 60.40 | 0.00% | TWD 60.40 | TWD 60.40 | TWD 60.40 | 0 |
| 2026-09-24 | TWD 60.40 | 0.00% | TWD 60.40 | TWD 60.40 | TWD 60.40 | 0 |
| 2026-09-23 | TWD 60.40 | -0.17% | TWD 60.50 | TWD 60.50 | TWD 60.40 | 3.00K |
| 2026-09-22 | TWD 60.50 | 0.00% | TWD 60.50 | TWD 60.50 | TWD 60.50 | 0 |
| 2026-09-21 | TWD 60.50 | +0.50% | TWD 60.50 | TWD 60.50 | TWD 60.20 | 9.00K |
| 2026-09-18 | TWD 60.20 | 0.00% | TWD 60.10 | TWD 60.20 | TWD 60.10 | 2.00K |
| 2026-09-17 | TWD 60.20 | -0.33% | TWD 60.10 | TWD 60.20 | TWD 60.00 | 6.00K |
| 2026-09-16 | TWD 60.40 | +0.33% | TWD 60.60 | TWD 60.60 | TWD 60.40 | 3.00K |
| 2026-09-15 | TWD 60.20 | -0.50% | TWD 60.50 | TWD 60.80 | TWD 60.20 | 17.00K |
| 2026-09-14 | TWD 60.50 | +0.83% | TWD 60.50 | TWD 60.80 | TWD 60.50 | 10.00K |
| 2026-09-11 | TWD 60.00 | -2.91% | TWD 61.80 | TWD 61.80 | TWD 60.00 | 51.04K |
| 2026-09-10 | TWD 61.80 | -0.16% | TWD 61.80 | TWD 61.80 | TWD 61.80 | 2.00K |
| 2026-09-09 | TWD 61.90 | +1.48% | TWD 61.50 | TWD 61.90 | TWD 61.50 | 18.01K |
| 2026-09-08 | TWD 61.00 | -0.97% | TWD 61.50 | TWD 61.50 | TWD 61.00 | 7.15K |
| 2026-09-07 | TWD 61.60 | -0.16% | TWD 61.50 | TWD 61.60 | TWD 61.50 | 4.38K |
| 2026-09-04 | TWD 61.70 | +0.33% | TWD 61.60 | TWD 61.70 | TWD 61.60 | 7.15K |
| 2026-09-03 | TWD 61.50 | 0.00% | TWD 61.50 | TWD 61.50 | TWD 61.50 | 25.18K |
| 2026-09-02 | TWD 61.50 | 0.00% | TWD 61.60 | TWD 61.70 | TWD 61.00 | 62.05K |
| 2026-09-01 | TWD 61.50 | +0.49% | TWD 62.70 | TWD 62.70 | TWD 61.50 | 11.34K |
| 2026-08-31 | TWD 61.20 | -0.33% | TWD 61.20 | TWD 61.20 | TWD 61.20 | 8.07K |
| 2026-08-28 | TWD 61.40 | -0.16% | TWD 61.50 | TWD 61.60 | TWD 61.40 | 12.10K |
| 2026-08-27 | TWD 61.50 | 0.00% | TWD 61.50 | TWD 61.50 | TWD 61.50 | 4.00K |
| 2026-08-26 | TWD 61.50 | -0.16% | TWD 61.60 | TWD 61.60 | TWD 61.50 | 11.04K |
| 2026-08-25 | TWD 61.60 | +0.33% | TWD 61.40 | TWD 61.70 | TWD 61.30 | 47.05K |
| 2026-08-24 | TWD 61.40 | -1.44% | TWD 62.70 | TWD 62.70 | TWD 61.30 | 5.00K |
| 2026-08-21 | TWD 62.30 | -0.32% | TWD 62.50 | TWD 62.50 | TWD 62.20 | 13.03K |
| 2026-08-20 | TWD 62.50 | +0.48% | TWD 62.50 | TWD 62.50 | TWD 62.50 | 3.55K |
| 2026-08-19 | TWD 62.20 | 0.00% | TWD 62.20 | TWD 62.20 | TWD 62.20 | 0 |
| 2026-08-18 | TWD 62.20 | -0.48% | TWD 62.20 | TWD 62.20 | TWD 62.20 | 4.13K |
| 2026-08-17 | TWD 62.50 | 0.00% | TWD 62.50 | TWD 62.50 | TWD 62.50 | 0 |
| 2026-08-14 | TWD 62.50 | 0.00% | TWD 62.50 | TWD 62.50 | TWD 62.50 | 6.03K |
| 2026-08-13 | TWD 62.50 | +0.64% | TWD 62.40 | TWD 62.50 | TWD 62.40 | 15.00K |
| 2026-08-12 | TWD 62.10 | -1.11% | TWD 62.10 | TWD 62.10 | TWD 62.10 | 2.01K |
| 2026-08-11 | TWD 62.80 | +1.13% | TWD 65.00 | TWD 65.00 | TWD 62.70 | 10.00K |
| 2026-08-10 | TWD 62.10 | -0.16% | TWD 62.30 | TWD 62.30 | TWD 62.10 | 3.20K |
| 2026-08-07 | TWD 62.20 | -0.16% | TWD 62.30 | TWD 62.50 | TWD 62.10 | 33.00K |
| 2026-08-06 | TWD 62.30 | -2.66% | TWD 62.60 | TWD 62.60 | TWD 62.30 | 6.80K |
| 2026-08-05 | TWD 64.00 | +3.23% | TWD 62.50 | TWD 64.00 | TWD 62.50 | 7.00K |
| 2026-08-04 | TWD 62.00 | 0.00% | TWD 62.00 | TWD 62.00 | TWD 62.00 | 5.24K |
| 2026-08-03 | TWD 62.00 | 0.00% | TWD 62.00 | TWD 62.00 | TWD 62.00 | 0 |
| 2026-07-31 | TWD 62.00 | +0.32% | TWD 62.00 | TWD 62.00 | TWD 62.00 | 2.30K |
| 2026-07-30 | TWD 61.80 | +1.31% | TWD 62.20 | TWD 62.20 | TWD 61.80 | 4.00K |
| 2026-07-29 | TWD 61.00 | -2.40% | TWD 62.60 | TWD 62.60 | TWD 61.00 | 9.00K |
| 2026-07-28 | TWD 62.50 | -4.14% | TWD 63.60 | TWD 63.60 | TWD 62.40 | 15.00K |
| 2026-07-27 | TWD 65.20 | +2.03% | TWD 67.90 | TWD 67.90 | TWD 65.00 | 6.00K |
| 2026-07-24 | TWD 63.90 | -1.39% | TWD 64.80 | TWD 65.60 | TWD 63.90 | 22.00K |
| 2026-07-23 | TWD 64.80 | -0.77% | TWD 66.30 | TWD 66.30 | TWD 64.70 | 15.09K |
| 2026-07-22 | TWD 65.30 | -0.46% | TWD 66.60 | TWD 66.60 | TWD 65.20 | 9.22K |
| 2026-07-21 | TWD 65.60 | -0.30% | TWD 65.70 | TWD 66.10 | TWD 65.60 | 17.01K |
| 2026-07-20 | TWD 65.80 | -2.52% | TWD 66.60 | TWD 66.60 | TWD 65.80 | 7.06K |
| 2026-07-17 | TWD 67.50 | -1.60% | TWD 69.60 | TWD 69.60 | TWD 67.50 | 14.00K |
| 2026-07-16 | TWD 68.60 | -1.15% | TWD 68.60 | TWD 68.60 | TWD 68.60 | 4.01K |
| 2026-07-15 | TWD 69.40 | +1.31% | TWD 70.00 | TWD 70.00 | TWD 69.40 | 6.00K |
| 2026-07-14 | TWD 68.50 | -1.86% | TWD 70.00 | TWD 70.00 | TWD 68.20 | 14.00K |
| 2026-07-13 | TWD 69.80 | +1.16% | TWD 69.40 | TWD 69.80 | TWD 69.40 | 3.00K |
| 2026-07-10 | TWD 69.00 | 0.00% | TWD 69.00 | TWD 69.00 | TWD 69.00 | 0 |
| 2026-07-09 | TWD 69.00 | 0.00% | TWD 68.90 | TWD 69.00 | TWD 68.40 | 17.10K |
| 2026-07-08 | TWD 69.00 | -2.13% | TWD 69.90 | TWD 70.90 | TWD 69.00 | 17.00K |
| 2026-07-07 | TWD 70.50 | -4.73% | TWD 79.20 | TWD 79.20 | TWD 70.50 | 39.16K |
| 2026-07-06 | TWD 74.00 | +2.39% | TWD 72.30 | TWD 74.00 | TWD 72.30 | 14.30K |
| 2026-07-03 | TWD 72.27 | +0.63% | TWD 72.73 | TWD 72.73 | TWD 71.82 | 34.49K |
| 2026-07-02 | TWD 71.82 | +0.64% | TWD 71.73 | TWD 72.27 | TWD 71.64 | 15.50K |
| 2026-07-01 | TWD 71.36 | -10.12% | TWD 72.00 | TWD 72.00 | TWD 71.36 | 9.17K |
| 2026-06-30 | TWD 79.40 | +1.15% | TWD 79.40 | TWD 79.40 | TWD 79.40 | 1.00K |
| 2026-06-29 | TWD 78.50 | +1.68% | TWD 78.40 | TWD 78.50 | TWD 78.40 | 3.00K |
| 2026-06-26 | TWD 77.20 | -1.66% | TWD 78.80 | TWD 78.80 | TWD 77.20 | 11.03K |
| 2026-06-25 | TWD 78.50 | +0.64% | TWD 79.60 | TWD 79.60 | TWD 78.20 | 3.00K |
| 2026-06-24 | TWD 78.00 | -0.89% | TWD 78.90 | TWD 79.00 | TWD 78.00 | 10.77K |
| 2026-06-23 | TWD 78.70 | -0.76% | TWD 79.30 | TWD 79.30 | TWD 78.70 | 10.20K |
| 2026-06-22 | TWD 79.30 | +0.25% | TWD 79.30 | TWD 80.50 | TWD 79.30 | 12.00K |
| 2026-06-18 | TWD 79.10 | +2.73% | TWD 77.00 | TWD 79.40 | TWD 77.00 | 16.15K |
| 2026-06-17 | TWD 77.00 | +0.13% | TWD 76.60 | TWD 77.00 | TWD 76.60 | 4.66K |
| 2026-06-16 | TWD 76.90 | -0.13% | TWD 76.60 | TWD 76.90 | TWD 76.30 | 55.00K |
| 2026-06-15 | TWD 77.00 | +0.39% | TWD 76.90 | TWD 77.00 | TWD 76.90 | 6.00K |
| 2026-06-12 | TWD 76.70 | +0.52% | TWD 76.40 | TWD 77.00 | TWD 76.30 | 8.00K |
| 2026-06-11 | TWD 76.30 | +0.13% | TWD 76.90 | TWD 76.90 | TWD 76.10 | 18.00K |
| 2026-06-10 | TWD 76.20 | -0.52% | TWD 76.90 | TWD 77.80 | TWD 76.20 | 29.06K |
| 2026-06-09 | TWD 76.60 | +0.13% | TWD 76.50 | TWD 77.50 | TWD 76.00 | 13.00K |
| 2026-06-08 | TWD 76.50 | 0.00% | TWD 76.60 | TWD 76.60 | TWD 76.30 | 20.00K |
| 2026-06-05 | TWD 76.50 | -1.67% | TWD 77.80 | TWD 77.80 | TWD 76.50 | 7.01K |
| 2026-06-04 | TWD 77.80 | +0.52% | TWD 77.70 | TWD 77.80 | TWD 77.70 | 9.00K |
| 2026-06-03 | TWD 77.40 | +0.13% | TWD 77.50 | TWD 77.70 | TWD 77.40 | 10.00K |
| 2026-06-02 | TWD 77.30 | -0.26% | TWD 77.50 | TWD 77.50 | TWD 77.30 | 13.00K |
| 2026-06-01 | TWD 77.50 | +0.13% | TWD 77.20 | TWD 77.50 | TWD 77.20 | 5.31K |
| 2026-05-29 | TWD 77.40 | -0.39% | TWD 77.70 | TWD 77.70 | TWD 77.40 | 43.00K |
| 2026-05-28 | TWD 77.70 | 0.00% | TWD 77.70 | TWD 77.70 | TWD 77.70 | 18.00K |
| 2026-05-27 | TWD 77.70 | 0.00% | TWD 77.70 | TWD 77.70 | TWD 77.70 | 12.00K |