Zenitron Corporation 3028
TWSE · Taiwan · Distribution Services
TWD 63.30+1.20 (+1.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 62.10 | -1.27% | TWD 62.90 | TWD 62.90 | TWD 62.00 | 544.56K |
| 2026-09-30 | TWD 62.90 | +0.32% | TWD 63.00 | TWD 63.40 | TWD 62.70 | 546.32K |
| 2026-09-29 | TWD 62.70 | +0.32% | TWD 62.70 | TWD 63.60 | TWD 62.60 | 525.57K |
| 2026-09-24 | TWD 62.50 | +1.30% | TWD 62.00 | TWD 63.20 | TWD 61.50 | 771.00K |
| 2026-09-23 | TWD 61.70 | -0.96% | TWD 62.80 | TWD 62.80 | TWD 61.70 | 499.96K |
| 2026-09-22 | TWD 62.30 | -0.80% | TWD 63.40 | TWD 63.70 | TWD 62.30 | 630.50K |
| 2026-09-21 | TWD 62.80 | +1.62% | TWD 62.70 | TWD 63.20 | TWD 61.90 | 648.15K |
| 2026-09-18 | TWD 61.80 | +1.15% | TWD 61.30 | TWD 62.00 | TWD 61.30 | 545.00K |
| 2026-09-17 | TWD 61.10 | -0.16% | TWD 61.20 | TWD 61.80 | TWD 61.00 | 603.24K |
| 2026-09-16 | TWD 61.20 | +0.82% | TWD 60.80 | TWD 61.40 | TWD 60.60 | 459.27K |
| 2026-09-15 | TWD 60.70 | -0.82% | TWD 61.20 | TWD 61.40 | TWD 60.50 | 434.31K |
| 2026-09-14 | TWD 61.20 | -0.81% | TWD 61.70 | TWD 61.70 | TWD 60.60 | 508.13K |
| 2026-09-11 | TWD 61.70 | -0.96% | TWD 61.60 | TWD 62.00 | TWD 61.30 | 507.00K |
| 2026-09-10 | TWD 62.30 | +0.48% | TWD 61.80 | TWD 62.60 | TWD 61.40 | 645.39K |
| 2026-09-09 | TWD 62.00 | -0.48% | TWD 62.20 | TWD 62.30 | TWD 61.30 | 874.12K |
| 2026-09-08 | TWD 62.30 | -1.74% | TWD 64.10 | TWD 64.40 | TWD 62.20 | 936.38K |
| 2026-09-07 | TWD 63.40 | -1.09% | TWD 64.30 | TWD 64.70 | TWD 63.40 | 801.12K |
| 2026-09-04 | TWD 64.10 | +0.16% | TWD 64.60 | TWD 64.90 | TWD 63.30 | 478.25K |
| 2026-09-03 | TWD 64.00 | -3.03% | TWD 66.00 | TWD 66.50 | TWD 64.00 | 822.99K |
| 2026-09-02 | TWD 66.00 | +2.17% | TWD 65.40 | TWD 66.30 | TWD 64.60 | 763.19K |
| 2026-09-01 | TWD 64.60 | -0.15% | TWD 64.30 | TWD 65.20 | TWD 64.30 | 544.34K |
| 2026-08-31 | TWD 64.70 | +0.47% | TWD 63.90 | TWD 64.70 | TWD 63.50 | 779.10K |
| 2026-08-28 | TWD 64.40 | -1.68% | TWD 65.80 | TWD 65.90 | TWD 64.40 | 1.23M |
| 2026-08-27 | TWD 65.50 | -1.21% | TWD 66.90 | TWD 66.90 | TWD 65.50 | 896.47K |
| 2026-08-26 | TWD 66.30 | +0.45% | TWD 66.20 | TWD 66.80 | TWD 65.90 | 345.05K |
| 2026-08-25 | TWD 66.00 | -1.05% | TWD 66.70 | TWD 66.70 | TWD 65.60 | 555.01K |
| 2026-08-24 | TWD 66.70 | -0.60% | TWD 66.90 | TWD 68.20 | TWD 66.70 | 858.49K |
| 2026-08-21 | TWD 67.10 | +1.82% | TWD 65.90 | TWD 67.20 | TWD 65.40 | 482.54K |
| 2026-08-20 | TWD 65.90 | +0.46% | TWD 66.20 | TWD 66.60 | TWD 65.40 | 450.83K |
| 2026-08-19 | TWD 65.60 | 0.00% | TWD 64.80 | TWD 66.20 | TWD 64.10 | 591.02K |
| 2026-08-18 | TWD 65.60 | -2.24% | TWD 67.30 | TWD 67.30 | TWD 65.50 | 996.66K |
| 2026-08-17 | TWD 67.10 | -1.47% | TWD 68.10 | TWD 68.10 | TWD 66.30 | 989.21K |
| 2026-08-14 | TWD 68.10 | -1.73% | TWD 70.20 | TWD 70.20 | TWD 68.00 | 1.06M |
| 2026-08-13 | TWD 69.30 | -0.57% | TWD 70.70 | TWD 70.70 | TWD 69.20 | 898.01K |
| 2026-08-12 | TWD 69.70 | -0.99% | TWD 70.50 | TWD 72.50 | TWD 69.50 | 1.49M |
| 2026-08-11 | TWD 70.40 | +2.77% | TWD 68.80 | TWD 71.30 | TWD 68.40 | 2.24M |
| 2026-08-10 | TWD 68.50 | +3.95% | TWD 68.50 | TWD 69.40 | TWD 67.80 | 2.01M |
| 2026-08-07 | TWD 65.90 | -9.23% | TWD 69.70 | TWD 69.70 | TWD 65.80 | 3.99M |
| 2026-08-06 | TWD 72.60 | +1.26% | TWD 71.60 | TWD 72.70 | TWD 69.20 | 1.55M |
| 2026-08-05 | TWD 71.70 | +5.91% | TWD 69.00 | TWD 72.20 | TWD 68.90 | 2.70M |
| 2026-08-04 | TWD 67.70 | +5.95% | TWD 63.50 | TWD 67.70 | TWD 63.10 | 1.52M |
| 2026-08-03 | TWD 63.90 | +3.90% | TWD 61.00 | TWD 65.30 | TWD 60.50 | 1.29M |
| 2026-07-31 | TWD 61.50 | +7.71% | TWD 61.30 | TWD 61.90 | TWD 60.40 | 1.62M |
| 2026-07-30 | TWD 57.10 | -2.06% | TWD 57.80 | TWD 59.20 | TWD 56.50 | 1.53M |
| 2026-07-29 | TWD 58.30 | -3.64% | TWD 60.60 | TWD 61.30 | TWD 56.50 | 2.79M |
| 2026-07-28 | TWD 60.50 | -5.62% | TWD 61.80 | TWD 62.00 | TWD 60.20 | 1.80M |
| 2026-07-27 | TWD 64.10 | -4.75% | TWD 67.80 | TWD 67.80 | TWD 63.10 | 2.00M |
| 2026-07-24 | TWD 67.30 | -1.46% | TWD 68.30 | TWD 69.30 | TWD 67.20 | 1.31M |
| 2026-07-23 | TWD 68.30 | +1.34% | TWD 68.10 | TWD 68.40 | TWD 66.70 | 1.04M |
| 2026-07-22 | TWD 67.40 | +1.51% | TWD 67.70 | TWD 68.70 | TWD 67.00 | 1.53M |
| 2026-07-21 | TWD 66.40 | +0.91% | TWD 65.70 | TWD 67.10 | TWD 65.70 | 1.36M |
| 2026-07-20 | TWD 65.80 | -3.24% | TWD 68.00 | TWD 68.90 | TWD 64.00 | 2.15M |
| 2026-07-17 | TWD 68.00 | -5.53% | TWD 70.10 | TWD 71.30 | TWD 67.40 | 3.26M |
| 2026-07-16 | TWD 71.98 | -5.06% | TWD 75.03 | TWD 75.82 | TWD 70.50 | 4.08M |
| 2026-07-15 | TWD 75.82 | +10.00% | TWD 69.62 | TWD 75.82 | TWD 69.52 | 3.73M |
| 2026-07-14 | TWD 68.93 | -1.69% | TWD 70.50 | TWD 70.90 | TWD 66.57 | 2.42M |
| 2026-07-13 | TWD 70.11 | -5.32% | TWD 74.25 | TWD 75.72 | TWD 69.91 | 2.77M |
| 2026-07-10 | TWD 74.05 | 0.00% | TWD 74.05 | TWD 74.05 | TWD 74.05 | 0 |
| 2026-07-09 | TWD 74.05 | +1.48% | TWD 72.97 | TWD 76.22 | TWD 72.87 | 1.74M |
| 2026-07-08 | TWD 72.97 | -4.51% | TWD 76.41 | TWD 77.10 | TWD 72.87 | 2.34M |
| 2026-07-07 | TWD 76.41 | -4.60% | TWD 78.58 | TWD 79.66 | TWD 76.12 | 2.39M |
| 2026-07-06 | TWD 80.10 | -2.32% | TWD 82.00 | TWD 83.30 | TWD 79.80 | 2.96M |
| 2026-07-03 | TWD 82.00 | -0.85% | TWD 82.70 | TWD 83.80 | TWD 81.60 | 2.96M |
| 2026-07-02 | TWD 82.70 | +2.35% | TWD 80.10 | TWD 83.30 | TWD 79.10 | 2.01M |
| 2026-07-01 | TWD 80.80 | -2.77% | TWD 83.50 | TWD 84.00 | TWD 80.60 | 2.76M |
| 2026-06-30 | TWD 83.10 | +2.09% | TWD 81.80 | TWD 85.30 | TWD 81.80 | 5.05M |
| 2026-06-29 | TWD 81.40 | +0.62% | TWD 80.90 | TWD 83.00 | TWD 78.50 | 3.80M |
| 2026-06-26 | TWD 80.90 | +3.98% | TWD 77.80 | TWD 84.70 | TWD 77.50 | 7.25M |
| 2026-06-25 | TWD 77.80 | -2.02% | TWD 80.60 | TWD 80.90 | TWD 77.20 | 2.24M |
| 2026-06-24 | TWD 79.40 | +0.63% | TWD 78.20 | TWD 81.50 | TWD 77.50 | 2.39M |
| 2026-06-23 | TWD 78.90 | -4.36% | TWD 85.00 | TWD 85.00 | TWD 78.50 | 4.92M |
| 2026-06-22 | TWD 82.50 | +10.00% | TWD 76.20 | TWD 82.50 | TWD 75.50 | 7.04M |
| 2026-06-18 | TWD 75.00 | +0.94% | TWD 75.80 | TWD 76.50 | TWD 73.80 | 3.58M |
| 2026-06-17 | TWD 74.30 | -0.67% | TWD 70.80 | TWD 74.30 | TWD 70.10 | 3.45M |
| 2026-06-16 | TWD 74.80 | -1.19% | TWD 76.60 | TWD 77.70 | TWD 74.80 | 3.68M |
| 2026-06-15 | TWD 75.70 | +0.93% | TWD 76.50 | TWD 77.20 | TWD 74.80 | 2.64M |
| 2026-06-12 | TWD 75.00 | +1.08% | TWD 77.00 | TWD 77.80 | TWD 74.60 | 1.95M |
| 2026-06-11 | TWD 74.20 | -1.98% | TWD 75.20 | TWD 76.10 | TWD 72.40 | 2.27M |
| 2026-06-10 | TWD 75.70 | -2.70% | TWD 76.40 | TWD 79.30 | TWD 75.50 | 2.52M |
| 2026-06-09 | TWD 77.80 | +4.15% | TWD 76.80 | TWD 79.70 | TWD 76.70 | 3.28M |
| 2026-06-08 | TWD 74.70 | -5.08% | TWD 70.90 | TWD 75.00 | TWD 70.90 | 3.18M |
| 2026-06-05 | TWD 78.70 | -5.97% | TWD 83.50 | TWD 83.50 | TWD 78.10 | 4.91M |
| 2026-06-04 | TWD 83.70 | +0.36% | TWD 83.50 | TWD 86.00 | TWD 83.50 | 3.49M |
| 2026-06-03 | TWD 83.40 | -0.71% | TWD 84.80 | TWD 85.20 | TWD 83.10 | 3.49M |
| 2026-06-02 | TWD 84.00 | +3.58% | TWD 81.80 | TWD 84.00 | TWD 80.60 | 4.27M |
| 2026-06-01 | TWD 81.10 | -0.49% | TWD 81.50 | TWD 82.20 | TWD 80.50 | 2.51M |
| 2026-05-29 | TWD 81.50 | +0.37% | TWD 83.50 | TWD 83.50 | TWD 80.60 | 2.95M |
| 2026-05-28 | TWD 81.20 | -0.25% | TWD 82.10 | TWD 84.10 | TWD 80.80 | 4.25M |
| 2026-05-27 | TWD 81.40 | -0.25% | TWD 84.20 | TWD 85.40 | TWD 80.30 | 4.81M |
| 2026-05-26 | TWD 81.60 | +0.37% | TWD 81.50 | TWD 83.30 | TWD 80.90 | 3.07M |