ZEITEC Semiconductor Co. Ltd. 7770
TPEX · Taiwan · Electronic Technology
TWD 43.35+1.90 (+4.58%)
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 43.35 | +4.58% | TWD 41.45 | TWD 44.00 | TWD 41.45 | 45.00K |
| 2026-10-01 | TWD 41.45 | -2.70% | TWD 41.80 | TWD 41.80 | TWD 41.40 | 10.00K |
| 2026-09-30 | TWD 42.60 | -0.81% | TWD 42.95 | TWD 42.95 | TWD 41.50 | 21.00K |
| 2026-09-29 | TWD 42.95 | +8.73% | TWD 39.50 | TWD 42.95 | TWD 39.50 | 20.00K |
| 2026-09-24 | TWD 39.50 | 0.00% | TWD 39.50 | TWD 39.50 | TWD 39.50 | 1.01K |
| 2026-09-23 | TWD 39.50 | -1.00% | TWD 39.90 | TWD 40.20 | TWD 39.20 | 22.00K |
| 2026-09-22 | TWD 39.90 | -0.50% | TWD 39.00 | TWD 39.90 | TWD 39.00 | 19.00K |
| 2026-09-21 | TWD 40.10 | -0.99% | TWD 40.50 | TWD 40.50 | TWD 40.05 | 7.00K |
| 2026-09-18 | TWD 40.50 | +5.74% | TWD 38.30 | TWD 40.50 | TWD 38.00 | 24.00K |
| 2026-09-17 | TWD 38.30 | +1.86% | TWD 37.60 | TWD 38.70 | TWD 37.60 | 22.20K |
| 2026-09-16 | TWD 37.60 | +1.62% | TWD 36.95 | TWD 37.60 | TWD 36.95 | 20.00K |
| 2026-09-15 | TWD 37.00 | +1.37% | TWD 36.00 | TWD 37.00 | TWD 34.90 | 9.00K |
| 2026-09-14 | TWD 36.50 | +1.25% | TWD 36.05 | TWD 36.50 | TWD 36.05 | 4.00K |
| 2026-09-11 | TWD 36.05 | -3.87% | TWD 37.50 | TWD 37.50 | TWD 36.00 | 8.00K |
| 2026-09-10 | TWD 37.50 | +1.35% | TWD 37.00 | TWD 37.80 | TWD 37.00 | 36.00K |
| 2026-09-09 | TWD 37.00 | +7.25% | TWD 34.50 | TWD 37.10 | TWD 34.50 | 35.00K |
| 2026-09-08 | TWD 34.50 | -0.72% | TWD 34.60 | TWD 34.90 | TWD 34.40 | 17.00K |
| 2026-09-07 | TWD 34.75 | -0.71% | TWD 34.80 | TWD 34.80 | TWD 34.55 | 9.10K |
| 2026-09-04 | TWD 35.00 | -2.10% | TWD 34.90 | TWD 35.00 | TWD 34.60 | 13.00K |
| 2026-09-03 | TWD 35.75 | -0.28% | TWD 35.85 | TWD 35.85 | TWD 34.95 | 6.00K |
| 2026-09-02 | TWD 35.85 | -0.42% | TWD 35.05 | TWD 35.85 | TWD 34.85 | 17.00K |
| 2026-09-01 | TWD 36.00 | -0.55% | TWD 35.95 | TWD 36.00 | TWD 35.95 | 5.01K |
| 2026-08-31 | TWD 36.20 | -0.96% | TWD 36.10 | TWD 36.40 | TWD 35.15 | 26.00K |
| 2026-08-28 | TWD 36.55 | -1.08% | TWD 36.55 | TWD 36.55 | TWD 36.55 | 1.00K |
| 2026-08-27 | TWD 36.95 | +1.23% | TWD 36.50 | TWD 36.95 | TWD 36.25 | 14.00K |
| 2026-08-26 | TWD 36.50 | -0.54% | TWD 36.70 | TWD 36.70 | TWD 36.25 | 9.12K |
| 2026-08-25 | TWD 36.70 | -1.61% | TWD 36.80 | TWD 36.80 | TWD 36.70 | 2.00K |
| 2026-08-24 | TWD 37.30 | -0.80% | TWD 37.50 | TWD 37.50 | TWD 36.35 | 13.00K |
| 2026-08-21 | TWD 37.60 | -0.79% | TWD 37.85 | TWD 37.85 | TWD 37.30 | 5.00K |
| 2026-08-20 | TWD 37.90 | -0.13% | TWD 37.85 | TWD 38.45 | TWD 37.10 | 10.00K |
| 2026-08-19 | TWD 37.95 | -0.13% | TWD 36.80 | TWD 37.95 | TWD 36.80 | 3.00K |
| 2026-08-18 | TWD 38.00 | -1.94% | TWD 38.75 | TWD 38.75 | TWD 37.95 | 8.00K |
| 2026-08-17 | TWD 38.75 | -2.52% | TWD 38.30 | TWD 38.75 | TWD 38.10 | 6.04K |
| 2026-08-14 | TWD 39.75 | 0.00% | TWD 39.75 | TWD 39.75 | TWD 39.75 | 2.00K |
| 2026-08-13 | TWD 39.75 | +0.13% | TWD 39.70 | TWD 39.95 | TWD 39.05 | 4.00K |
| 2026-08-12 | TWD 39.70 | -0.13% | TWD 39.00 | TWD 39.70 | TWD 39.00 | 2.00K |
| 2026-08-11 | TWD 39.75 | 0.00% | TWD 39.75 | TWD 39.75 | TWD 39.75 | 2.00K |
| 2026-08-10 | TWD 39.75 | -0.50% | TWD 39.75 | TWD 39.75 | TWD 39.75 | 1.00K |
| 2026-08-07 | TWD 39.95 | +1.40% | TWD 39.40 | TWD 39.95 | TWD 39.40 | 2.01K |
| 2026-08-06 | TWD 39.40 | -1.01% | TWD 39.40 | TWD 39.55 | TWD 39.00 | 8.00K |
| 2026-08-05 | TWD 39.80 | 0.00% | TWD 39.80 | TWD 39.80 | TWD 39.80 | 0 |
| 2026-08-04 | TWD 39.80 | 0.00% | TWD 39.80 | TWD 39.80 | TWD 39.80 | 0 |
| 2026-08-03 | TWD 39.80 | -0.87% | TWD 37.55 | TWD 39.95 | TWD 37.55 | 5.00K |
| 2026-07-31 | TWD 40.15 | -0.50% | TWD 40.30 | TWD 40.30 | TWD 39.15 | 6.03K |
| 2026-07-30 | TWD 40.35 | -0.25% | TWD 39.80 | TWD 40.35 | TWD 39.35 | 8.00K |
| 2026-07-29 | TWD 40.45 | -1.22% | TWD 39.35 | TWD 40.45 | TWD 39.35 | 2.00K |
| 2026-07-28 | TWD 40.95 | +0.12% | TWD 39.40 | TWD 40.95 | TWD 39.40 | 12.45K |
| 2026-07-27 | TWD 40.90 | 0.00% | TWD 40.90 | TWD 40.90 | TWD 40.90 | 0 |
| 2026-07-24 | TWD 40.90 | +1.11% | TWD 40.45 | TWD 40.90 | TWD 40.45 | 2.00K |
| 2026-07-23 | TWD 40.45 | 0.00% | TWD 40.45 | TWD 40.45 | TWD 40.40 | 5.00K |
| 2026-07-22 | TWD 40.45 | -0.25% | TWD 40.50 | TWD 40.55 | TWD 39.90 | 14.00K |
| 2026-07-21 | TWD 40.55 | -0.37% | TWD 40.65 | TWD 40.65 | TWD 40.00 | 6.00K |
| 2026-07-20 | TWD 40.70 | -1.69% | TWD 40.10 | TWD 40.70 | TWD 39.45 | 35.00K |
| 2026-07-17 | TWD 41.40 | -0.84% | TWD 40.85 | TWD 41.40 | TWD 39.05 | 71.00K |
| 2026-07-16 | TWD 41.75 | -0.48% | TWD 41.95 | TWD 42.20 | TWD 40.50 | 17.00K |
| 2026-07-15 | TWD 41.95 | 0.00% | TWD 41.95 | TWD 41.95 | TWD 41.20 | 8.00K |
| 2026-07-14 | TWD 41.95 | -2.89% | TWD 41.60 | TWD 42.00 | TWD 41.30 | 44.00K |
| 2026-07-13 | TWD 43.20 | +1.41% | TWD 42.60 | TWD 43.30 | TWD 41.30 | 36.01K |
| 2026-07-10 | TWD 42.60 | 0.00% | TWD 42.60 | TWD 42.60 | TWD 42.60 | 0 |
| 2026-07-09 | TWD 42.60 | -2.07% | TWD 43.50 | TWD 43.50 | TWD 42.60 | 7.00K |
| 2026-07-08 | TWD 43.50 | -0.46% | TWD 43.00 | TWD 43.50 | TWD 42.60 | 6.03K |
| 2026-07-07 | TWD 43.70 | +1.27% | TWD 43.00 | TWD 43.70 | TWD 42.60 | 41.00K |
| 2026-07-06 | TWD 43.15 | +1.41% | TWD 42.55 | TWD 43.30 | TWD 41.90 | 68.00K |
| 2026-07-03 | TWD 42.55 | +3.03% | TWD 41.30 | TWD 42.90 | TWD 41.30 | 39.01K |
| 2026-07-02 | TWD 41.30 | +0.49% | TWD 41.10 | TWD 41.30 | TWD 41.00 | 4.08K |
| 2026-07-01 | TWD 41.10 | -2.95% | TWD 42.20 | TWD 42.20 | TWD 41.10 | 9.06K |
| 2026-06-30 | TWD 42.35 | +1.68% | TWD 41.65 | TWD 42.70 | TWD 41.20 | 16.00K |
| 2026-06-29 | TWD 41.65 | -0.60% | TWD 42.00 | TWD 42.00 | TWD 41.65 | 12.00K |
| 2026-06-26 | TWD 41.90 | -0.48% | TWD 42.05 | TWD 42.30 | TWD 41.05 | 28.00K |
| 2026-06-25 | TWD 42.10 | -1.86% | TWD 43.90 | TWD 43.90 | TWD 40.10 | 56.00K |
| 2026-06-24 | TWD 42.90 | -0.69% | TWD 42.05 | TWD 43.00 | TWD 42.00 | 39.02K |
| 2026-06-23 | TWD 43.20 | -1.82% | TWD 44.00 | TWD 44.50 | TWD 43.20 | 20.00K |
| 2026-06-22 | TWD 44.00 | +4.27% | TWD 42.20 | TWD 46.00 | TWD 42.20 | 21.00K |
| 2026-06-18 | TWD 42.20 | +0.84% | TWD 42.00 | TWD 43.40 | TWD 42.00 | 15.03K |
| 2026-06-17 | TWD 41.85 | +0.12% | TWD 41.15 | TWD 42.00 | TWD 41.15 | 10.04K |
| 2026-06-16 | TWD 41.80 | +0.48% | TWD 41.60 | TWD 41.80 | TWD 40.80 | 7.10K |
| 2026-06-15 | TWD 41.60 | -0.95% | TWD 41.30 | TWD 42.00 | TWD 41.30 | 10.00K |
| 2026-06-12 | TWD 42.00 | 0.00% | TWD 42.00 | TWD 42.50 | TWD 42.00 | 7.00K |
| 2026-06-11 | TWD 42.00 | -0.24% | TWD 42.00 | TWD 42.15 | TWD 42.00 | 13.03K |
| 2026-06-10 | TWD 42.10 | -1.86% | TWD 42.90 | TWD 42.90 | TWD 42.00 | 6.00K |
| 2026-06-09 | TWD 42.90 | -0.23% | TWD 43.00 | TWD 43.40 | TWD 41.60 | 18.01K |
| 2026-06-08 | TWD 43.00 | -0.46% | TWD 42.00 | TWD 43.00 | TWD 42.00 | 5.20K |
| 2026-06-05 | TWD 43.20 | -2.92% | TWD 43.00 | TWD 44.00 | TWD 42.60 | 7.00K |
| 2026-06-04 | TWD 44.50 | -1.00% | TWD 44.95 | TWD 45.00 | TWD 44.20 | 10.00K |
| 2026-06-03 | TWD 44.95 | +2.04% | TWD 44.05 | TWD 45.30 | TWD 44.05 | 23.00K |
| 2026-06-02 | TWD 44.05 | 0.00% | TWD 43.15 | TWD 44.05 | TWD 42.60 | 26.00K |
| 2026-06-01 | TWD 44.05 | -1.67% | TWD 44.00 | TWD 44.80 | TWD 42.10 | 19.00K |
| 2026-05-29 | TWD 44.80 | -0.88% | TWD 45.45 | TWD 47.00 | TWD 44.75 | 39.01K |
| 2026-05-28 | TWD 45.20 | -1.63% | TWD 45.00 | TWD 48.95 | TWD 45.00 | 88.00K |
| 2026-05-27 | TWD 45.95 | +9.93% | TWD 41.90 | TWD 45.95 | TWD 41.90 | 92.00K |