Zenithtek, Inc. 7912
TPEX · Taiwan · Electronic Technology
TWD 360.50+0.50 (+0.14%)
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 360.50 | 0.00% | TWD 358.50 | TWD 367.00 | TWD 358.50 | 39.00K |
| 2026-10-01 | TWD 360.50 | -1.10% | TWD 357.00 | TWD 365.50 | TWD 351.50 | 19.98K |
| 2026-09-30 | TWD 364.50 | +0.28% | TWD 380.00 | TWD 380.50 | TWD 358.50 | 9.96K |
| 2026-09-29 | TWD 363.50 | +3.86% | TWD 346.50 | TWD 380.50 | TWD 346.50 | 49.54K |
| 2026-09-24 | TWD 350.00 | -0.14% | TWD 355.00 | TWD 356.00 | TWD 345.50 | 29.10K |
| 2026-09-23 | TWD 350.50 | +0.14% | TWD 348.00 | TWD 358.50 | TWD 347.50 | 33.49K |
| 2026-09-22 | TWD 350.00 | +4.63% | TWD 323.00 | TWD 360.00 | TWD 323.00 | 72.41K |
| 2026-09-21 | TWD 334.50 | 0.00% | TWD 321.00 | TWD 335.50 | TWD 311.00 | 19.51K |
| 2026-09-18 | TWD 334.50 | +7.90% | TWD 323.00 | TWD 334.50 | TWD 317.00 | 12.47K |
| 2026-09-17 | TWD 310.00 | +1.64% | TWD 313.00 | TWD 326.00 | TWD 309.00 | 10.26K |
| 2026-09-16 | TWD 305.00 | -2.24% | TWD 316.00 | TWD 316.00 | TWD 303.50 | 61.80K |
| 2026-09-15 | TWD 312.00 | -2.50% | TWD 318.00 | TWD 318.00 | TWD 308.50 | 3.32K |
| 2026-09-14 | TWD 320.00 | -1.84% | TWD 326.00 | TWD 326.50 | TWD 309.50 | 68.89K |
| 2026-09-11 | TWD 326.00 | +0.93% | TWD 311.50 | TWD 326.00 | TWD 311.50 | 2.88K |
| 2026-09-10 | TWD 323.00 | -2.56% | TWD 331.50 | TWD 332.00 | TWD 316.00 | 29.20K |
| 2026-09-09 | TWD 331.50 | -0.60% | TWD 331.00 | TWD 335.00 | TWD 322.50 | 27.00K |
| 2026-09-08 | TWD 333.50 | -5.12% | TWD 344.00 | TWD 345.50 | TWD 329.50 | 48.50K |
| 2026-09-07 | TWD 351.50 | -4.48% | TWD 369.50 | TWD 370.00 | TWD 344.00 | 32.65K |
| 2026-09-04 | TWD 368.00 | +7.13% | TWD 350.00 | TWD 370.50 | TWD 350.00 | 42.69K |
| 2026-09-03 | TWD 343.50 | -4.58% | TWD 351.50 | TWD 353.00 | TWD 338.00 | 10.45K |
| 2026-09-02 | TWD 360.00 | +3.60% | TWD 341.00 | TWD 368.50 | TWD 340.50 | 65.35K |
| 2026-09-01 | TWD 347.50 | +5.46% | TWD 330.00 | TWD 347.50 | TWD 328.50 | 42.85K |
| 2026-08-31 | TWD 329.50 | -2.80% | TWD 330.00 | TWD 330.00 | TWD 327.00 | 8.13K |
| 2026-08-28 | TWD 339.00 | +2.11% | TWD 328.50 | TWD 339.00 | TWD 322.50 | 52.05K |
| 2026-08-27 | TWD 332.00 | -0.15% | TWD 335.00 | TWD 343.00 | TWD 327.50 | 30.59K |
| 2026-08-26 | TWD 332.50 | -5.54% | TWD 338.00 | TWD 351.50 | TWD 328.00 | 39.94K |
| 2026-08-25 | TWD 352.00 | +0.14% | TWD 342.00 | TWD 352.00 | TWD 333.00 | 9.97K |
| 2026-08-24 | TWD 351.50 | +0.43% | TWD 355.00 | TWD 355.00 | TWD 350.00 | 1.17K |
| 2026-08-21 | TWD 350.00 | -2.78% | TWD 357.50 | TWD 360.00 | TWD 348.50 | 7.18K |
| 2026-08-20 | TWD 360.00 | -0.41% | TWD 365.00 | TWD 366.50 | TWD 348.00 | 17.90K |
| 2026-08-19 | TWD 361.50 | +2.41% | TWD 339.50 | TWD 377.50 | TWD 339.50 | 31.21K |
| 2026-08-18 | TWD 353.00 | -1.94% | TWD 360.00 | TWD 360.00 | TWD 346.50 | 24.50K |
| 2026-08-17 | TWD 360.00 | -2.44% | TWD 370.00 | TWD 370.00 | TWD 349.00 | 22.89K |
| 2026-08-14 | TWD 369.00 | -2.89% | TWD 380.00 | TWD 380.00 | TWD 360.00 | 35.11K |
| 2026-08-13 | TWD 380.00 | +2.29% | TWD 381.50 | TWD 382.00 | TWD 371.00 | 30.98K |
| 2026-08-12 | TWD 371.50 | -1.59% | TWD 383.50 | TWD 389.50 | TWD 370.00 | 16.91K |
| 2026-08-11 | TWD 377.50 | -3.82% | TWD 389.00 | TWD 395.50 | TWD 374.50 | 31.53K |
| 2026-08-10 | TWD 392.50 | +1.95% | TWD 403.00 | TWD 409.00 | TWD 387.50 | 36.86K |
| 2026-08-07 | TWD 385.00 | +5.77% | TWD 370.00 | TWD 400.50 | TWD 370.00 | 70.14K |
| 2026-08-06 | TWD 364.00 | +2.82% | TWD 348.00 | TWD 375.50 | TWD 329.00 | 70.11K |
| 2026-08-05 | TWD 354.00 | +7.76% | TWD 342.00 | TWD 361.00 | TWD 330.00 | 73.15K |
| 2026-08-04 | TWD 328.50 | +0.31% | TWD 327.00 | TWD 340.00 | TWD 297.00 | 65.05K |
| 2026-08-03 | TWD 327.50 | -2.82% | TWD 344.00 | TWD 344.00 | TWD 323.00 | 37.46K |
| 2026-07-31 | TWD 337.00 | +5.31% | TWD 320.00 | TWD 342.00 | TWD 320.00 | 27.67K |
| 2026-07-30 | TWD 320.00 | +3.39% | TWD 326.00 | TWD 327.00 | TWD 309.50 | 27.41K |
| 2026-07-29 | TWD 309.50 | -6.21% | TWD 331.50 | TWD 345.00 | TWD 288.00 | 69.13K |
| 2026-07-28 | TWD 330.00 | -6.52% | TWD 352.00 | TWD 352.00 | TWD 320.50 | 36.71K |
| 2026-07-27 | TWD 353.00 | -0.28% | TWD 350.50 | TWD 358.50 | TWD 344.00 | 11.13K |
| 2026-07-24 | TWD 354.00 | -4.32% | TWD 365.00 | TWD 365.00 | TWD 330.00 | 46.68K |
| 2026-07-23 | TWD 370.00 | +0.41% | TWD 376.50 | TWD 378.50 | TWD 361.00 | 6.94K |
| 2026-07-22 | TWD 368.50 | -1.99% | TWD 374.50 | TWD 381.00 | TWD 363.50 | 19.97K |
| 2026-07-21 | TWD 376.00 | +0.27% | TWD 379.00 | TWD 379.00 | TWD 363.50 | 31.34K |
| 2026-07-20 | TWD 375.00 | -6.60% | TWD 383.50 | TWD 392.00 | TWD 361.50 | 51.95K |
| 2026-07-17 | TWD 401.50 | -2.07% | TWD 394.50 | TWD 401.50 | TWD 380.00 | 63.42K |
| 2026-07-16 | TWD 410.00 | -1.68% | TWD 408.50 | TWD 420.00 | TWD 400.00 | 14.99K |
| 2026-07-15 | TWD 417.00 | +3.86% | TWD 409.00 | TWD 417.00 | TWD 398.50 | 44.10K |
| 2026-07-14 | TWD 401.50 | -6.74% | TWD 417.00 | TWD 427.00 | TWD 381.50 | 71.56K |
| 2026-07-13 | TWD 430.50 | -3.04% | TWD 450.00 | TWD 450.00 | TWD 416.50 | 61.58K |
| 2026-07-10 | TWD 444.00 | 0.00% | TWD 444.00 | TWD 444.00 | TWD 444.00 | 0 |
| 2026-07-09 | TWD 444.00 | -1.11% | TWD 441.00 | TWD 456.50 | TWD 430.00 | 8.15K |
| 2026-07-08 | TWD 449.00 | -0.66% | TWD 462.50 | TWD 462.50 | TWD 433.50 | 32.27K |
| 2026-07-07 | TWD 452.00 | -4.84% | TWD 479.50 | TWD 479.50 | TWD 437.50 | 33.01K |
| 2026-07-06 | TWD 475.00 | -0.52% | TWD 480.00 | TWD 482.00 | TWD 458.50 | 25.63K |
| 2026-07-03 | TWD 477.50 | +2.47% | TWD 465.50 | TWD 481.50 | TWD 448.50 | 25.08K |
| 2026-07-02 | TWD 466.00 | +0.22% | TWD 456.50 | TWD 467.50 | TWD 445.00 | 38.78K |
| 2026-07-01 | TWD 465.00 | +1.31% | TWD 473.50 | TWD 482.00 | TWD 448.50 | 66.65K |
| 2026-06-30 | TWD 459.00 | +3.49% | TWD 444.50 | TWD 473.50 | TWD 444.50 | 53.49K |
| 2026-06-29 | TWD 443.50 | +0.11% | TWD 444.50 | TWD 462.50 | TWD 428.50 | 73.56K |
| 2026-06-26 | TWD 443.00 | -5.54% | TWD 469.50 | TWD 469.50 | TWD 428.50 | 70.40K |
| 2026-06-25 | TWD 469.00 | +1.74% | TWD 469.50 | TWD 469.50 | TWD 447.50 | 19.20K |
| 2026-06-24 | TWD 461.00 | -6.59% | TWD 488.00 | TWD 488.00 | TWD 451.50 | 53.50K |
| 2026-06-23 | TWD 493.50 | -0.20% | TWD 495.00 | TWD 500.00 | TWD 471.00 | 37.55K |
| 2026-06-22 | TWD 494.50 | +3.13% | TWD 479.50 | TWD 514.00 | TWD 473.00 | 77.64K |
| 2026-06-18 | TWD 479.50 | +4.35% | TWD 463.50 | TWD 488.50 | TWD 454.00 | 51.07K |
| 2026-06-17 | TWD 459.50 | -0.43% | TWD 453.50 | TWD 464.50 | TWD 440.50 | 67.39K |
| 2026-06-16 | TWD 461.50 | -4.15% | TWD 488.00 | TWD 488.00 | TWD 447.00 | 58.24K |
| 2026-06-15 | TWD 481.50 | -3.70% | TWD 500.00 | TWD 504.00 | TWD 466.00 | 47.55K |
| 2026-06-12 | TWD 500.00 | +7.64% | TWD 465.00 | TWD 501.00 | TWD 465.00 | 79.93K |
| 2026-06-11 | TWD 464.50 | +1.98% | TWD 446.50 | TWD 479.50 | TWD 445.50 | 50.97K |
| 2026-06-10 | TWD 455.50 | -9.08% | TWD 495.00 | TWD 506.00 | TWD 440.50 | 96.89K |
| 2026-06-09 | TWD 501.00 | +4.05% | TWD 473.50 | TWD 504.00 | TWD 473.00 | 57.48K |
| 2026-06-08 | TWD 481.50 | -5.22% | TWD 480.00 | TWD 481.50 | TWD 417.00 | 101.84K |
| 2026-06-05 | TWD 508.00 | +1.60% | TWD 502.00 | TWD 531.00 | TWD 460.50 | 97.99K |
| 2026-06-04 | TWD 500.00 | -5.12% | TWD 505.00 | TWD 530.00 | TWD 481.50 | 88.96K |
| 2026-06-03 | TWD 527.00 | -0.19% | TWD 543.00 | TWD 549.00 | TWD 504.00 | 62.78K |
| 2026-06-02 | TWD 528.00 | -0.94% | TWD 525.00 | TWD 563.00 | TWD 503.00 | 112.14K |
| 2026-06-01 | TWD 533.00 | -6.33% | TWD 548.00 | TWD 580.00 | TWD 518.00 | 214.81K |
| 2026-05-29 | TWD 569.00 | -3.40% | TWD 575.00 | TWD 624.00 | TWD 542.00 | 314.38K |
| 2026-05-28 | TWD 589.00 | -9.94% | TWD 654.00 | TWD 696.00 | TWD 568.00 | 503.52K |
| 2026-05-27 | TWD 654.00 | +21.79% | TWD 537.00 | TWD 704.00 | TWD 537.00 | 733.65K |