Z-Com, Inc. 8176
TPEX · Taiwan · Electronic Technology
TWD 9.77+0.06 (+0.62%)
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 9.77 | +0.62% | TWD 9.67 | TWD 9.87 | TWD 9.63 | 60.77K |
| 2026-10-01 | TWD 9.71 | -0.51% | TWD 9.73 | TWD 9.77 | TWD 9.67 | 31.12K |
| 2026-09-30 | TWD 9.76 | -0.20% | TWD 9.62 | TWD 9.78 | TWD 9.62 | 88.17K |
| 2026-09-29 | TWD 9.78 | 0.00% | TWD 9.78 | TWD 9.80 | TWD 9.69 | 91.01K |
| 2026-09-24 | TWD 9.78 | 0.00% | TWD 9.70 | TWD 9.80 | TWD 9.70 | 6.19K |
| 2026-09-23 | TWD 9.78 | +0.10% | TWD 9.72 | TWD 9.86 | TWD 9.68 | 105.26K |
| 2026-09-22 | TWD 9.77 | -1.01% | TWD 9.87 | TWD 9.87 | TWD 9.68 | 101.02K |
| 2026-09-21 | TWD 9.87 | +0.41% | TWD 9.83 | TWD 9.95 | TWD 9.80 | 52.03K |
| 2026-09-18 | TWD 9.83 | +0.51% | TWD 9.66 | TWD 9.85 | TWD 9.60 | 31.14K |
| 2026-09-17 | TWD 9.78 | -0.51% | TWD 9.83 | TWD 9.89 | TWD 9.50 | 177.21K |
| 2026-09-16 | TWD 9.83 | -0.81% | TWD 9.91 | TWD 9.95 | TWD 9.82 | 59.09K |
| 2026-09-15 | TWD 9.91 | -0.30% | TWD 10.00 | TWD 10.00 | TWD 9.81 | 68.00K |
| 2026-09-14 | TWD 9.94 | +0.20% | TWD 9.92 | TWD 9.97 | TWD 9.91 | 115.00K |
| 2026-09-11 | TWD 9.92 | +1.43% | TWD 9.78 | TWD 9.92 | TWD 9.64 | 46.10K |
| 2026-09-10 | TWD 9.78 | +0.20% | TWD 9.76 | TWD 9.89 | TWD 9.71 | 80.00K |
| 2026-09-09 | TWD 9.76 | -0.41% | TWD 9.80 | TWD 9.81 | TWD 9.76 | 14.00K |
| 2026-09-08 | TWD 9.80 | 0.00% | TWD 9.75 | TWD 9.80 | TWD 9.71 | 19.00K |
| 2026-09-07 | TWD 9.80 | +0.31% | TWD 9.68 | TWD 9.80 | TWD 9.68 | 59.00K |
| 2026-09-04 | TWD 9.77 | +0.10% | TWD 9.76 | TWD 9.77 | TWD 9.75 | 68.00K |
| 2026-09-03 | TWD 9.76 | -1.81% | TWD 9.95 | TWD 9.95 | TWD 9.61 | 54.79K |
| 2026-09-02 | TWD 9.94 | +0.51% | TWD 10.00 | TWD 10.00 | TWD 9.94 | 10.00K |
| 2026-09-01 | TWD 9.89 | +0.10% | TWD 9.93 | TWD 9.94 | TWD 9.82 | 25.40K |
| 2026-08-31 | TWD 9.88 | +0.71% | TWD 9.81 | TWD 9.88 | TWD 9.81 | 54.30K |
| 2026-08-28 | TWD 9.81 | -0.41% | TWD 9.79 | TWD 9.85 | TWD 9.78 | 23.00K |
| 2026-08-27 | TWD 9.85 | 0.00% | TWD 9.85 | TWD 9.87 | TWD 9.83 | 34.10K |
| 2026-08-26 | TWD 9.85 | +1.13% | TWD 9.80 | TWD 9.89 | TWD 9.78 | 72.00K |
| 2026-08-25 | TWD 9.74 | -2.01% | TWD 9.87 | TWD 9.87 | TWD 9.68 | 127.14K |
| 2026-08-24 | TWD 9.94 | -0.10% | TWD 9.91 | TWD 9.95 | TWD 9.85 | 79.01K |
| 2026-08-21 | TWD 9.95 | 0.00% | TWD 9.95 | TWD 9.95 | TWD 9.90 | 75.00K |
| 2026-08-20 | TWD 9.95 | -0.10% | TWD 10.20 | TWD 10.20 | TWD 9.91 | 83.37K |
| 2026-08-19 | TWD 9.96 | -1.39% | TWD 9.95 | TWD 10.10 | TWD 9.93 | 45.63K |
| 2026-08-18 | TWD 10.10 | -0.98% | TWD 10.30 | TWD 10.30 | TWD 10.00 | 91.12K |
| 2026-08-17 | TWD 10.20 | +0.99% | TWD 10.10 | TWD 10.20 | TWD 10.00 | 33.23K |
| 2026-08-14 | TWD 10.10 | -0.98% | TWD 10.35 | TWD 10.40 | TWD 10.00 | 130.14K |
| 2026-08-13 | TWD 10.20 | +2.93% | TWD 9.92 | TWD 10.40 | TWD 9.92 | 253.74K |
| 2026-08-12 | TWD 9.91 | +0.30% | TWD 9.85 | TWD 10.15 | TWD 9.85 | 114.10K |
| 2026-08-11 | TWD 9.88 | -0.20% | TWD 9.82 | TWD 9.88 | TWD 9.75 | 71.01K |
| 2026-08-10 | TWD 9.90 | +1.23% | TWD 9.80 | TWD 9.90 | TWD 9.76 | 110.00K |
| 2026-08-07 | TWD 9.78 | -0.51% | TWD 9.83 | TWD 9.92 | TWD 9.77 | 62.01K |
| 2026-08-06 | TWD 9.83 | -0.91% | TWD 9.92 | TWD 9.92 | TWD 9.81 | 21.00K |
| 2026-08-05 | TWD 9.92 | +0.20% | TWD 9.86 | TWD 9.99 | TWD 9.86 | 104.16K |
| 2026-08-04 | TWD 9.90 | +1.02% | TWD 9.82 | TWD 9.93 | TWD 9.81 | 55.35K |
| 2026-08-03 | TWD 9.80 | -0.31% | TWD 9.75 | TWD 9.80 | TWD 9.70 | 69.03K |
| 2026-07-31 | TWD 9.83 | +1.87% | TWD 9.68 | TWD 9.86 | TWD 9.67 | 68.00K |
| 2026-07-30 | TWD 9.65 | -0.62% | TWD 9.72 | TWD 9.85 | TWD 9.57 | 130.90K |
| 2026-07-29 | TWD 9.71 | -1.92% | TWD 9.99 | TWD 9.99 | TWD 9.61 | 194.44K |
| 2026-07-28 | TWD 9.90 | -0.40% | TWD 9.79 | TWD 9.98 | TWD 9.72 | 161.00K |
| 2026-07-27 | TWD 9.94 | -0.50% | TWD 9.93 | TWD 9.95 | TWD 9.78 | 113.14K |
| 2026-07-24 | TWD 9.99 | -1.09% | TWD 10.10 | TWD 10.10 | TWD 9.90 | 79.21K |
| 2026-07-23 | TWD 10.10 | +0.50% | TWD 10.05 | TWD 10.20 | TWD 9.96 | 96.00K |
| 2026-07-22 | TWD 10.05 | +0.60% | TWD 10.00 | TWD 10.05 | TWD 9.91 | 92.04K |
| 2026-07-21 | TWD 9.99 | +1.11% | TWD 9.89 | TWD 9.99 | TWD 9.87 | 50.10K |
| 2026-07-20 | TWD 9.88 | -0.70% | TWD 9.95 | TWD 9.95 | TWD 9.80 | 94.00K |
| 2026-07-17 | TWD 9.95 | -2.45% | TWD 10.05 | TWD 10.05 | TWD 9.80 | 272.01K |
| 2026-07-16 | TWD 10.20 | +0.99% | TWD 10.10 | TWD 10.20 | TWD 10.00 | 93.10K |
| 2026-07-15 | TWD 10.10 | -0.49% | TWD 10.15 | TWD 10.15 | TWD 10.00 | 85.21K |
| 2026-07-14 | TWD 10.15 | +0.50% | TWD 10.00 | TWD 10.25 | TWD 9.85 | 175.00K |
| 2026-07-13 | TWD 10.10 | -1.94% | TWD 10.30 | TWD 10.35 | TWD 10.10 | 103.00K |
| 2026-07-10 | TWD 10.30 | 0.00% | TWD 10.30 | TWD 10.30 | TWD 10.30 | 0 |
| 2026-07-09 | TWD 10.30 | -0.96% | TWD 10.40 | TWD 10.45 | TWD 10.20 | 201.10K |
| 2026-07-08 | TWD 10.40 | +0.97% | TWD 10.40 | TWD 10.40 | TWD 10.10 | 132.10K |
| 2026-07-07 | TWD 10.30 | -5.07% | TWD 10.95 | TWD 10.95 | TWD 10.20 | 261.17K |
| 2026-07-06 | TWD 10.85 | +1.40% | TWD 10.75 | TWD 10.95 | TWD 10.60 | 541.10K |
| 2026-07-03 | TWD 10.70 | +0.94% | TWD 10.45 | TWD 10.70 | TWD 10.45 | 417.24K |
| 2026-07-02 | TWD 10.60 | -3.20% | TWD 11.30 | TWD 11.30 | TWD 10.40 | 1.20M |
| 2026-07-01 | TWD 10.95 | +9.72% | TWD 10.00 | TWD 10.95 | TWD 9.98 | 1.31M |
| 2026-06-30 | TWD 9.98 | +0.20% | TWD 10.00 | TWD 10.05 | TWD 9.95 | 372.00K |
| 2026-06-29 | TWD 9.96 | -0.40% | TWD 10.05 | TWD 10.15 | TWD 9.96 | 218.00K |
| 2026-06-26 | TWD 10.00 | 0.00% | TWD 10.00 | TWD 10.10 | TWD 9.97 | 121.11K |
| 2026-06-25 | TWD 10.00 | -0.50% | TWD 10.05 | TWD 10.10 | TWD 10.00 | 189.00K |
| 2026-06-24 | TWD 10.05 | 0.00% | TWD 10.10 | TWD 10.15 | TWD 10.00 | 174.00K |
| 2026-06-23 | TWD 10.05 | -0.50% | TWD 10.10 | TWD 10.20 | TWD 10.00 | 229.00K |
| 2026-06-22 | TWD 10.10 | -0.49% | TWD 10.15 | TWD 10.25 | TWD 10.10 | 174.73K |
| 2026-06-18 | TWD 10.15 | +0.50% | TWD 10.20 | TWD 10.20 | TWD 9.99 | 284.00K |
| 2026-06-17 | TWD 10.10 | +1.00% | TWD 10.00 | TWD 10.10 | TWD 9.99 | 265.68K |
| 2026-06-16 | TWD 10.00 | -1.96% | TWD 10.10 | TWD 10.15 | TWD 10.00 | 179.00K |
| 2026-06-15 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.05 | 282.54K |
| 2026-06-12 | TWD 10.20 | -0.49% | TWD 10.30 | TWD 10.40 | TWD 10.15 | 134.41K |
| 2026-06-11 | TWD 10.25 | +1.49% | TWD 10.30 | TWD 10.30 | TWD 10.05 | 207.00K |
| 2026-06-10 | TWD 10.10 | -0.98% | TWD 10.45 | TWD 10.45 | TWD 10.10 | 106.14K |
| 2026-06-09 | TWD 10.20 | +0.49% | TWD 10.15 | TWD 10.30 | TWD 10.10 | 97.01K |
| 2026-06-08 | TWD 10.15 | -1.93% | TWD 10.20 | TWD 10.20 | TWD 9.84 | 213.07K |
| 2026-06-05 | TWD 10.35 | -0.48% | TWD 10.40 | TWD 10.50 | TWD 10.25 | 125.34K |
| 2026-06-04 | TWD 10.40 | -1.42% | TWD 10.55 | TWD 10.55 | TWD 10.30 | 221.50K |
| 2026-06-03 | TWD 10.55 | +1.93% | TWD 10.50 | TWD 10.80 | TWD 10.40 | 511.05K |
| 2026-06-02 | TWD 10.35 | +0.98% | TWD 10.20 | TWD 10.50 | TWD 10.15 | 328.29K |
| 2026-06-01 | TWD 10.25 | 0.00% | TWD 10.30 | TWD 10.35 | TWD 10.15 | 230.17K |
| 2026-05-29 | TWD 10.25 | +2.50% | TWD 10.10 | TWD 10.30 | TWD 10.05 | 207.00K |
| 2026-05-28 | TWD 10.00 | +0.10% | TWD 9.97 | TWD 10.25 | TWD 9.97 | 269.11K |
| 2026-05-27 | TWD 9.99 | -1.58% | TWD 10.15 | TWD 10.15 | TWD 9.96 | 308.00K |