Zyxel Group Corporation 3704
TWSE · Taiwan · Electronic Technology
TWD 40.55+0.50 (+1.25%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 40.55 | +1.25% | TWD 40.25 | TWD 40.65 | TWD 40.05 | 828.10K |
| 2026-10-01 | TWD 40.05 | -1.11% | TWD 40.80 | TWD 40.80 | TWD 40.05 | 1.60M |
| 2026-09-30 | TWD 40.50 | +0.62% | TWD 40.70 | TWD 40.80 | TWD 40.35 | 919.54K |
| 2026-09-29 | TWD 40.25 | -0.62% | TWD 40.50 | TWD 40.70 | TWD 39.90 | 1.12M |
| 2026-09-24 | TWD 40.50 | +0.50% | TWD 40.30 | TWD 40.75 | TWD 40.00 | 1.00M |
| 2026-09-23 | TWD 40.30 | -2.42% | TWD 41.15 | TWD 41.30 | TWD 40.25 | 1.87M |
| 2026-09-22 | TWD 41.30 | -2.02% | TWD 42.50 | TWD 42.60 | TWD 40.85 | 5.33M |
| 2026-09-21 | TWD 42.15 | +2.43% | TWD 41.30 | TWD 42.35 | TWD 40.55 | 3.26M |
| 2026-09-18 | TWD 41.15 | +2.11% | TWD 40.60 | TWD 41.20 | TWD 40.35 | 1.89M |
| 2026-09-17 | TWD 40.30 | +0.37% | TWD 40.50 | TWD 40.90 | TWD 39.75 | 2.11M |
| 2026-09-16 | TWD 40.15 | +0.88% | TWD 39.95 | TWD 40.95 | TWD 39.90 | 2.53M |
| 2026-09-15 | TWD 39.80 | -3.40% | TWD 41.90 | TWD 42.40 | TWD 39.70 | 10.59M |
| 2026-09-14 | TWD 41.20 | +1.73% | TWD 40.40 | TWD 41.60 | TWD 40.10 | 3.06M |
| 2026-09-11 | TWD 40.50 | +2.79% | TWD 39.00 | TWD 40.75 | TWD 38.85 | 3.16M |
| 2026-09-10 | TWD 39.40 | 0.00% | TWD 39.45 | TWD 39.60 | TWD 39.05 | 661.84K |
| 2026-09-09 | TWD 39.40 | +1.29% | TWD 39.00 | TWD 39.60 | TWD 39.00 | 561.52K |
| 2026-09-08 | TWD 38.90 | -2.02% | TWD 39.80 | TWD 40.15 | TWD 38.90 | 1.54M |
| 2026-09-07 | TWD 39.70 | -1.00% | TWD 40.40 | TWD 40.65 | TWD 39.40 | 1.39M |
| 2026-09-04 | TWD 40.10 | +0.25% | TWD 41.15 | TWD 41.15 | TWD 39.50 | 2.87M |
| 2026-09-03 | TWD 40.00 | -4.99% | TWD 42.10 | TWD 42.75 | TWD 40.00 | 3.35M |
| 2026-09-02 | TWD 42.10 | +0.96% | TWD 41.65 | TWD 42.40 | TWD 41.55 | 799.04K |
| 2026-09-01 | TWD 41.70 | +0.12% | TWD 41.70 | TWD 42.30 | TWD 41.40 | 1.32M |
| 2026-08-31 | TWD 41.65 | -0.83% | TWD 42.00 | TWD 43.60 | TWD 41.65 | 2.12M |
| 2026-08-28 | TWD 42.00 | -1.06% | TWD 42.75 | TWD 43.15 | TWD 42.00 | 1.25M |
| 2026-08-27 | TWD 42.45 | +1.07% | TWD 42.45 | TWD 43.00 | TWD 41.85 | 1.39M |
| 2026-08-26 | TWD 42.00 | +1.45% | TWD 41.75 | TWD 42.40 | TWD 41.50 | 1.18M |
| 2026-08-25 | TWD 41.40 | -1.19% | TWD 41.80 | TWD 41.80 | TWD 40.90 | 1.44M |
| 2026-08-24 | TWD 41.90 | +0.60% | TWD 41.75 | TWD 42.65 | TWD 41.50 | 988.04K |
| 2026-08-21 | TWD 41.65 | -1.54% | TWD 42.55 | TWD 43.50 | TWD 41.65 | 2.33M |
| 2026-08-20 | TWD 42.30 | +1.93% | TWD 41.80 | TWD 42.45 | TWD 41.35 | 1.39M |
| 2026-08-19 | TWD 41.50 | +0.36% | TWD 41.25 | TWD 41.65 | TWD 40.60 | 1.94M |
| 2026-08-18 | TWD 41.35 | -4.50% | TWD 42.80 | TWD 43.20 | TWD 41.20 | 3.71M |
| 2026-08-17 | TWD 43.30 | -1.25% | TWD 43.75 | TWD 44.90 | TWD 42.60 | 3.62M |
| 2026-08-14 | TWD 43.85 | +4.78% | TWD 42.10 | TWD 44.55 | TWD 41.70 | 4.14M |
| 2026-08-13 | TWD 41.85 | -1.76% | TWD 42.85 | TWD 43.30 | TWD 41.80 | 3.21M |
| 2026-08-12 | TWD 42.60 | -6.17% | TWD 44.55 | TWD 44.55 | TWD 42.30 | 6.50M |
| 2026-08-11 | TWD 45.40 | -9.92% | TWD 47.20 | TWD 47.65 | TWD 45.40 | 9.07M |
| 2026-08-10 | TWD 50.40 | +9.92% | TWD 46.40 | TWD 50.40 | TWD 45.80 | 10.70M |
| 2026-08-07 | TWD 45.85 | -2.96% | TWD 47.15 | TWD 47.20 | TWD 45.20 | 2.55M |
| 2026-08-06 | TWD 47.25 | -3.18% | TWD 49.20 | TWD 49.20 | TWD 46.75 | 3.02M |
| 2026-08-05 | TWD 48.80 | +6.32% | TWD 46.95 | TWD 49.50 | TWD 46.95 | 4.26M |
| 2026-08-04 | TWD 45.90 | +1.21% | TWD 45.45 | TWD 46.35 | TWD 43.05 | 4.27M |
| 2026-08-03 | TWD 45.35 | +9.54% | TWD 41.90 | TWD 45.50 | TWD 41.35 | 3.19M |
| 2026-07-31 | TWD 41.40 | +3.76% | TWD 42.30 | TWD 42.80 | TWD 40.45 | 1.43M |
| 2026-07-30 | TWD 39.90 | -2.44% | TWD 40.75 | TWD 41.30 | TWD 39.75 | 1.45M |
| 2026-07-29 | TWD 40.90 | -6.19% | TWD 43.65 | TWD 44.10 | TWD 39.25 | 3.96M |
| 2026-07-28 | TWD 43.60 | -5.73% | TWD 44.80 | TWD 45.15 | TWD 43.60 | 2.07M |
| 2026-07-27 | TWD 46.25 | -1.18% | TWD 46.80 | TWD 46.80 | TWD 44.70 | 1.86M |
| 2026-07-24 | TWD 46.80 | +0.54% | TWD 46.00 | TWD 49.40 | TWD 45.75 | 3.66M |
| 2026-07-23 | TWD 46.55 | -1.27% | TWD 47.40 | TWD 47.80 | TWD 46.05 | 1.36M |
| 2026-07-22 | TWD 47.15 | -0.42% | TWD 47.55 | TWD 48.35 | TWD 46.35 | 3.47M |
| 2026-07-21 | TWD 47.35 | +5.57% | TWD 45.45 | TWD 47.85 | TWD 45.10 | 2.91M |
| 2026-07-20 | TWD 44.85 | -1.86% | TWD 45.40 | TWD 46.50 | TWD 43.35 | 3.86M |
| 2026-07-17 | TWD 45.70 | -2.04% | TWD 44.90 | TWD 46.90 | TWD 44.80 | 4.76M |
| 2026-07-16 | TWD 46.65 | -6.33% | TWD 49.40 | TWD 49.40 | TWD 46.35 | 4.24M |
| 2026-07-15 | TWD 49.80 | +2.36% | TWD 49.45 | TWD 50.30 | TWD 47.85 | 5.96M |
| 2026-07-14 | TWD 48.65 | -2.41% | TWD 50.30 | TWD 50.90 | TWD 46.90 | 13.12M |
| 2026-07-13 | TWD 49.85 | +9.92% | TWD 48.00 | TWD 49.85 | TWD 47.95 | 16.71M |
| 2026-07-10 | TWD 45.35 | 0.00% | TWD 45.35 | TWD 45.35 | TWD 45.35 | 0 |
| 2026-07-09 | TWD 45.35 | 0.00% | TWD 46.00 | TWD 46.35 | TWD 45.10 | 1.40M |
| 2026-07-08 | TWD 45.35 | +1.11% | TWD 45.25 | TWD 45.80 | TWD 44.00 | 1.99M |
| 2026-07-07 | TWD 44.85 | 0.00% | TWD 46.55 | TWD 46.55 | TWD 44.35 | 3.30M |
| 2026-07-06 | TWD 44.85 | -4.47% | TWD 47.40 | TWD 47.80 | TWD 44.85 | 4.05M |
| 2026-07-03 | TWD 46.95 | +4.68% | TWD 44.95 | TWD 47.70 | TWD 44.80 | 4.74M |
| 2026-07-02 | TWD 44.85 | +1.36% | TWD 44.25 | TWD 45.00 | TWD 43.75 | 1.60M |
| 2026-07-01 | TWD 44.25 | -4.94% | TWD 46.55 | TWD 46.55 | TWD 43.60 | 4.94M |
| 2026-06-30 | TWD 46.55 | +2.87% | TWD 45.80 | TWD 48.10 | TWD 45.40 | 9.09M |
| 2026-06-29 | TWD 45.25 | +5.23% | TWD 43.70 | TWD 45.85 | TWD 43.50 | 4.23M |
| 2026-06-26 | TWD 43.00 | -9.85% | TWD 47.70 | TWD 47.70 | TWD 42.95 | 6.76M |
| 2026-06-25 | TWD 47.70 | -1.85% | TWD 49.00 | TWD 49.00 | TWD 47.40 | 2.37M |
| 2026-06-24 | TWD 48.60 | -2.21% | TWD 49.15 | TWD 49.70 | TWD 47.60 | 3.68M |
| 2026-06-23 | TWD 49.70 | +2.47% | TWD 49.00 | TWD 51.40 | TWD 48.80 | 7.63M |
| 2026-06-22 | TWD 48.50 | +0.52% | TWD 48.60 | TWD 48.95 | TWD 47.15 | 3.34M |
| 2026-06-18 | TWD 48.25 | -2.23% | TWD 49.35 | TWD 49.60 | TWD 48.15 | 4.97M |
| 2026-06-17 | TWD 49.35 | +5.67% | TWD 46.05 | TWD 51.00 | TWD 46.05 | 10.61M |
| 2026-06-16 | TWD 46.70 | -2.10% | TWD 48.50 | TWD 48.50 | TWD 45.70 | 3.65M |
| 2026-06-15 | TWD 47.70 | +5.07% | TWD 46.55 | TWD 48.20 | TWD 46.25 | 4.33M |
| 2026-06-12 | TWD 45.40 | -1.20% | TWD 47.20 | TWD 47.40 | TWD 45.10 | 3.82M |
| 2026-06-11 | TWD 45.95 | +2.00% | TWD 44.40 | TWD 46.40 | TWD 44.40 | 4.57M |
| 2026-06-10 | TWD 45.05 | -7.78% | TWD 48.45 | TWD 49.55 | TWD 45.00 | 6.76M |
| 2026-06-09 | TWD 48.85 | +4.60% | TWD 46.70 | TWD 49.25 | TWD 46.05 | 5.91M |
| 2026-06-08 | TWD 46.70 | -2.10% | TWD 43.95 | TWD 47.05 | TWD 43.00 | 6.08M |
| 2026-06-05 | TWD 47.70 | 0.00% | TWD 47.70 | TWD 48.05 | TWD 45.80 | 6.51M |
| 2026-06-04 | TWD 47.70 | -2.75% | TWD 49.35 | TWD 49.35 | TWD 47.70 | 4.69M |
| 2026-06-03 | TWD 49.05 | +2.19% | TWD 48.70 | TWD 50.00 | TWD 48.35 | 6.96M |
| 2026-06-02 | TWD 48.00 | +2.56% | TWD 47.00 | TWD 48.30 | TWD 46.60 | 7.31M |
| 2026-06-01 | TWD 46.80 | +0.97% | TWD 46.85 | TWD 47.20 | TWD 46.25 | 5.79M |
| 2026-05-29 | TWD 46.35 | +2.21% | TWD 46.85 | TWD 47.20 | TWD 45.60 | 6.30M |
| 2026-05-28 | TWD 45.35 | +0.22% | TWD 45.25 | TWD 47.15 | TWD 45.10 | 8.56M |
| 2026-05-27 | TWD 45.25 | 0.00% | TWD 45.65 | TWD 46.30 | TWD 44.70 | 7.85M |