Zhong Yang Technology Co., Ltd. 6668
TWSE · Taiwan · Producer Manufacturing
TWD 46.55-0.55 (-1.17%)
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 46.60 | -1.06% | TWD 47.10 | TWD 47.80 | TWD 46.55 | 886.31K |
| 2026-10-01 | TWD 47.10 | +0.11% | TWD 47.05 | TWD 48.45 | TWD 46.50 | 2.12M |
| 2026-09-30 | TWD 47.05 | -1.26% | TWD 47.95 | TWD 48.55 | TWD 46.90 | 1.71M |
| 2026-09-29 | TWD 47.65 | +0.21% | TWD 47.00 | TWD 49.45 | TWD 46.85 | 1.97M |
| 2026-09-24 | TWD 47.55 | +1.28% | TWD 46.95 | TWD 48.85 | TWD 46.65 | 2.26M |
| 2026-09-23 | TWD 46.95 | -4.96% | TWD 48.95 | TWD 49.45 | TWD 46.65 | 3.57M |
| 2026-09-22 | TWD 49.40 | -1.79% | TWD 50.00 | TWD 51.50 | TWD 48.95 | 6.88M |
| 2026-09-21 | TWD 50.30 | +2.13% | TWD 49.25 | TWD 54.10 | TWD 48.45 | 18.81M |
| 2026-09-18 | TWD 49.25 | +9.93% | TWD 45.90 | TWD 49.25 | TWD 44.40 | 8.82M |
| 2026-09-17 | TWD 44.80 | +3.70% | TWD 42.80 | TWD 45.50 | TWD 42.70 | 3.23M |
| 2026-09-16 | TWD 43.20 | +1.17% | TWD 42.95 | TWD 45.90 | TWD 42.40 | 4.93M |
| 2026-09-15 | TWD 42.70 | +1.18% | TWD 41.50 | TWD 45.50 | TWD 40.80 | 5.57M |
| 2026-09-14 | TWD 42.20 | +7.38% | TWD 40.30 | TWD 42.50 | TWD 40.20 | 2.62M |
| 2026-09-11 | TWD 39.30 | -4.26% | TWD 40.50 | TWD 40.95 | TWD 39.30 | 801.22K |
| 2026-09-10 | TWD 41.05 | -1.91% | TWD 40.85 | TWD 41.20 | TWD 40.55 | 525.10K |
| 2026-09-09 | TWD 41.85 | +4.10% | TWD 40.35 | TWD 42.90 | TWD 40.15 | 1.56M |
| 2026-09-08 | TWD 40.20 | -1.71% | TWD 41.20 | TWD 41.20 | TWD 40.05 | 733.50K |
| 2026-09-07 | TWD 40.90 | -3.99% | TWD 42.75 | TWD 42.75 | TWD 40.45 | 1.37M |
| 2026-09-04 | TWD 42.60 | 0.00% | TWD 43.00 | TWD 43.40 | TWD 41.50 | 1.40M |
| 2026-09-03 | TWD 42.60 | -3.18% | TWD 44.00 | TWD 44.75 | TWD 41.35 | 2.88M |
| 2026-09-02 | TWD 44.00 | +2.68% | TWD 42.70 | TWD 46.40 | TWD 42.70 | 8.01M |
| 2026-09-01 | TWD 42.85 | -2.61% | TWD 43.35 | TWD 44.15 | TWD 42.85 | 2.02M |
| 2026-08-31 | TWD 44.00 | -1.35% | TWD 43.75 | TWD 45.80 | TWD 42.70 | 3.75M |
| 2026-08-28 | TWD 44.60 | +3.84% | TWD 43.60 | TWD 45.80 | TWD 43.00 | 10.93M |
| 2026-08-27 | TWD 42.95 | +9.99% | TWD 42.00 | TWD 42.95 | TWD 41.90 | 2.58M |
| 2026-08-26 | TWD 39.05 | +10.00% | TWD 35.70 | TWD 39.05 | TWD 35.70 | 2.81M |
| 2026-08-25 | TWD 35.50 | -0.14% | TWD 35.90 | TWD 36.20 | TWD 34.60 | 505.00K |
| 2026-08-24 | TWD 35.55 | -2.34% | TWD 36.60 | TWD 37.80 | TWD 35.55 | 383.00K |
| 2026-08-21 | TWD 36.40 | +0.55% | TWD 36.45 | TWD 37.00 | TWD 35.75 | 334.01K |
| 2026-08-20 | TWD 36.20 | +1.54% | TWD 36.25 | TWD 37.20 | TWD 36.05 | 467.00K |
| 2026-08-19 | TWD 35.65 | +0.42% | TWD 35.00 | TWD 36.40 | TWD 35.00 | 278.01K |
| 2026-08-18 | TWD 35.50 | -1.66% | TWD 36.15 | TWD 36.95 | TWD 35.30 | 367.00K |
| 2026-08-17 | TWD 36.10 | +0.98% | TWD 35.85 | TWD 37.95 | TWD 35.85 | 774.00K |
| 2026-08-14 | TWD 35.75 | -1.79% | TWD 36.20 | TWD 37.15 | TWD 35.60 | 399.34K |
| 2026-08-13 | TWD 36.40 | -3.06% | TWD 37.55 | TWD 37.60 | TWD 36.30 | 503.00K |
| 2026-08-12 | TWD 37.55 | +5.18% | TWD 35.70 | TWD 38.60 | TWD 35.65 | 1.31M |
| 2026-08-11 | TWD 35.70 | +1.28% | TWD 35.80 | TWD 35.90 | TWD 34.70 | 339.13K |
| 2026-08-10 | TWD 35.25 | +2.47% | TWD 34.55 | TWD 35.50 | TWD 34.35 | 280.39K |
| 2026-08-07 | TWD 34.40 | -2.27% | TWD 34.70 | TWD 35.95 | TWD 34.40 | 431.02K |
| 2026-08-06 | TWD 35.20 | -1.40% | TWD 35.75 | TWD 35.75 | TWD 34.85 | 294.07K |
| 2026-08-05 | TWD 35.70 | +0.99% | TWD 35.55 | TWD 36.10 | TWD 35.25 | 463.21K |
| 2026-08-04 | TWD 35.35 | +1.00% | TWD 35.00 | TWD 35.80 | TWD 34.65 | 506.02K |
| 2026-08-03 | TWD 35.00 | -1.55% | TWD 34.80 | TWD 36.25 | TWD 34.70 | 1.03M |
| 2026-07-31 | TWD 35.55 | +6.28% | TWD 35.00 | TWD 36.70 | TWD 34.40 | 1.48M |
| 2026-07-30 | TWD 33.45 | -9.96% | TWD 36.75 | TWD 39.05 | TWD 33.45 | 4.50M |
| 2026-07-29 | TWD 37.15 | +9.91% | TWD 35.30 | TWD 37.15 | TWD 33.70 | 3.01M |
| 2026-07-28 | TWD 33.80 | -2.59% | TWD 33.55 | TWD 36.30 | TWD 33.45 | 1.25M |
| 2026-07-27 | TWD 34.70 | +2.21% | TWD 33.80 | TWD 36.70 | TWD 33.70 | 903.00K |
| 2026-07-24 | TWD 33.95 | -1.31% | TWD 34.65 | TWD 34.65 | TWD 33.75 | 301.03K |
| 2026-07-23 | TWD 34.40 | +0.88% | TWD 34.00 | TWD 34.80 | TWD 34.00 | 258.20K |
| 2026-07-22 | TWD 34.10 | -0.15% | TWD 34.40 | TWD 34.80 | TWD 34.10 | 304.00K |
| 2026-07-21 | TWD 34.15 | 0.00% | TWD 34.55 | TWD 34.70 | TWD 34.00 | 230.01K |
| 2026-07-20 | TWD 34.15 | -1.30% | TWD 35.20 | TWD 35.25 | TWD 33.05 | 408.00K |
| 2026-07-17 | TWD 34.60 | -3.89% | TWD 35.60 | TWD 35.60 | TWD 34.60 | 469.02K |
| 2026-07-16 | TWD 36.00 | -0.83% | TWD 36.30 | TWD 36.90 | TWD 35.90 | 302.03K |
| 2026-07-15 | TWD 36.30 | +0.69% | TWD 36.40 | TWD 36.50 | TWD 36.10 | 224.16K |
| 2026-07-14 | TWD 36.05 | -4.88% | TWD 38.15 | TWD 38.15 | TWD 34.65 | 863.18K |
| 2026-07-13 | TWD 37.90 | 0.00% | TWD 38.85 | TWD 39.90 | TWD 37.90 | 693.00K |
| 2026-07-10 | TWD 37.90 | 0.00% | TWD 37.90 | TWD 37.90 | TWD 37.90 | 0 |
| 2026-07-09 | TWD 37.90 | +1.61% | TWD 37.60 | TWD 39.00 | TWD 37.20 | 466.00K |
| 2026-07-08 | TWD 37.30 | -0.93% | TWD 37.70 | TWD 38.20 | TWD 37.05 | 469.00K |
| 2026-07-07 | TWD 37.65 | -3.59% | TWD 39.00 | TWD 39.50 | TWD 37.40 | 841.02K |
| 2026-07-06 | TWD 39.05 | -2.13% | TWD 40.00 | TWD 40.20 | TWD 38.80 | 752.10K |
| 2026-07-03 | TWD 39.90 | +2.70% | TWD 39.00 | TWD 40.40 | TWD 38.50 | 729.00K |
| 2026-07-02 | TWD 38.85 | +1.04% | TWD 38.50 | TWD 39.60 | TWD 37.90 | 378.00K |
| 2026-07-01 | TWD 38.45 | -1.28% | TWD 39.25 | TWD 39.90 | TWD 38.05 | 658.00K |
| 2026-06-30 | TWD 38.95 | +0.52% | TWD 39.25 | TWD 39.60 | TWD 38.85 | 433.00K |
| 2026-06-29 | TWD 38.75 | -0.77% | TWD 39.50 | TWD 40.10 | TWD 38.50 | 449.00K |
| 2026-06-26 | TWD 39.05 | -6.58% | TWD 41.75 | TWD 41.90 | TWD 39.00 | 1.10M |
| 2026-06-25 | TWD 41.80 | -0.48% | TWD 42.40 | TWD 43.80 | TWD 41.55 | 1.26M |
| 2026-06-24 | TWD 42.00 | -1.18% | TWD 41.70 | TWD 43.55 | TWD 41.35 | 962.20K |
| 2026-06-23 | TWD 42.50 | -5.76% | TWD 44.85 | TWD 44.85 | TWD 42.35 | 1.58M |
| 2026-06-22 | TWD 45.10 | -4.45% | TWD 47.25 | TWD 47.60 | TWD 45.10 | 2.87M |
| 2026-06-18 | TWD 47.20 | +2.28% | TWD 46.90 | TWD 47.95 | TWD 46.00 | 6.81M |
| 2026-06-17 | TWD 46.15 | +5.37% | TWD 45.50 | TWD 48.15 | TWD 45.05 | 12.84M |
| 2026-06-16 | TWD 43.80 | +9.91% | TWD 40.10 | TWD 43.80 | TWD 39.50 | 4.93M |
| 2026-06-15 | TWD 39.85 | +4.73% | TWD 38.65 | TWD 41.85 | TWD 38.35 | 1.75M |
| 2026-06-12 | TWD 38.05 | -0.52% | TWD 38.70 | TWD 39.05 | TWD 38.00 | 396.00K |
| 2026-06-11 | TWD 38.25 | +2.96% | TWD 37.15 | TWD 38.85 | TWD 36.95 | 561.00K |
| 2026-06-10 | TWD 37.15 | -3.13% | TWD 38.35 | TWD 40.65 | TWD 37.15 | 1.31M |
| 2026-06-09 | TWD 38.35 | +6.38% | TWD 36.30 | TWD 39.40 | TWD 36.15 | 1.13M |
| 2026-06-08 | TWD 36.05 | -7.56% | TWD 35.10 | TWD 36.25 | TWD 35.10 | 551.01K |
| 2026-06-05 | TWD 39.00 | +1.17% | TWD 39.00 | TWD 39.70 | TWD 38.05 | 641.00K |
| 2026-06-04 | TWD 38.55 | -2.16% | TWD 39.15 | TWD 39.20 | TWD 38.05 | 581.10K |
| 2026-06-03 | TWD 39.40 | +0.77% | TWD 39.25 | TWD 40.00 | TWD 39.20 | 624.00K |
| 2026-06-02 | TWD 39.10 | -2.98% | TWD 40.30 | TWD 40.30 | TWD 38.85 | 556.15K |
| 2026-06-01 | TWD 40.30 | +1.90% | TWD 39.55 | TWD 40.55 | TWD 39.25 | 547.16K |
| 2026-05-29 | TWD 39.55 | +1.15% | TWD 39.95 | TWD 39.95 | TWD 39.30 | 417.00K |
| 2026-05-28 | TWD 39.10 | -1.76% | TWD 40.30 | TWD 40.70 | TWD 38.90 | 502.00K |
| 2026-05-27 | TWD 39.80 | -3.05% | TWD 41.20 | TWD 41.20 | TWD 39.25 | 1.07M |