Zhen Yu Hardware Co., Ltd.(TW:2947)
NT$54.90+0.40 (+0.73%)
TW:2947
Zhen Yu Hardware Co., Ltd. historical prices
NT$54.90
At close:+0.40 (+0.73%)
Zhen Yu Hardware Co., Ltd. (2947) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.50 | 55.50 | 54.90 | 54.90 | 54.90 | +0.73% | 91,281 | 8.85 |
| Nov 10, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 0.00% | 11,375 | 1.10 |
| Nov 09, 2026 | 55.00 | 55.00 | 54.90 | 54.90 | 54.90 | +0.73% | 5,362 | 0.52 |
| Nov 06, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.18% | 3,819 | 0.37 |
| Nov 05, 2026 | 55.00 | 55.00 | 54.60 | 54.60 | 54.60 | -0.73% | 15,888 | 1.55 |
| Nov 04, 2026 | 56.80 | 56.80 | 55.00 | 55.00 | 55.00 | -4.01% | 16,272 | 1.55 |
| Nov 03, 2026 | 57.30 | 57.30 | 55.00 | 57.30 | 57.30 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 57.40 | 57.40 | 56.80 | 57.30 | 57.30 | -0.17% | 7,761 | 0.73 |
| Oct 30, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | -1.20% | 4,136 | 0.39 |
| Oct 29, 2026 | 58.50 | 58.60 | 58.10 | 58.10 | 58.10 | -0.68% | 3,620 | 0.34 |
| Oct 28, 2026 | 58.60 | 58.60 | 58.50 | 58.50 | 58.50 | +0.86% | 2,531 | 0.24 |
| Oct 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 1,271 | 0.12 |
| Oct 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 3,559 | 0.32 |
| Oct 21, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -2.68% | 14,031 | 1.25 |
| Oct 20, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | +1.88% | 2,780 | 0.24 |
| Oct 19, 2026 | 58.30 | 58.50 | 58.30 | 58.50 | 58.50 | 0.00% | 2,474 | 0.21 |
| Oct 16, 2026 | 58.30 | 59.00 | 58.30 | 58.50 | 58.50 | -1.35% | 6,049 | 0.51 |
| Oct 15, 2026 | 59.70 | 59.70 | 56.40 | 59.30 | 59.30 | -1.33% | 60,134 | 5.49 |
| Oct 14, 2026 | 60.10 | 60.60 | 60.10 | 60.10 | 60.10 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 61.10 | 61.10 | 60.10 | 60.10 | 60.10 | -1.48% | 12,554 | 1.13 |
| Oct 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | +1.33% | 1,195 | 0.11 |
| Oct 09, 2026 | 60.20 | 60.70 | 60.20 | 60.20 | 60.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 60.60 | 60.70 | 60.20 | 60.20 | 60.20 | -0.50% | 15,439 | 1.38 |
| Oct 07, 2026 | 60.80 | 60.80 | 60.50 | 60.50 | 60.50 | -1.79% | 8,519 | 0.77 |
| Oct 06, 2026 | 61.50 | 62.60 | 61.30 | 62.60 | 61.60 | +2.62% | 23,550 | 2.15 |
| Oct 05, 2026 | 61.50 | 61.50 | 60.90 | 61.00 | 60.03 | +0.33% | 24,800 | 2.29 |
| Oct 02, 2026 | 60.50 | 62.40 | 60.50 | 60.80 | 59.83 | +0.50% | 16,261 | 1.45 |
| Oct 01, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.53 | 0.00% | 9,398 | 0.83 |
| Sep 30, 2026 | 60.60 | 60.60 | 60.50 | 60.50 | 59.53 | +0.16% | 8,146 | 0.69 |
| Sep 29, 2026 | 60.40 | 61.20 | 58.80 | 60.40 | 59.44 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 60.40 | 64.00 | 60.40 | 60.40 | 59.44 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.40 | 64.00 | 60.40 | 60.40 | 59.44 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.40 | 64.00 | 60.40 | 60.40 | 59.44 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 60.50 | 60.50 | 60.40 | 60.40 | 59.44 | -0.16% | 3,410 | 0.28 |
| Sep 22, 2026 | 60.50 | 60.90 | 60.40 | 60.50 | 59.53 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 60.50 | 60.50 | 60.20 | 60.50 | 59.53 | +0.50% | 9,158 | 0.73 |
| Sep 18, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 59.24 | 0.00% | 2,043 | 0.16 |
| Sep 17, 2026 | 60.10 | 60.20 | 60.00 | 60.20 | 59.24 | -0.33% | 6,539 | 0.51 |
| Sep 16, 2026 | 60.60 | 60.60 | 60.40 | 60.40 | 59.44 | +0.33% | 3,080 | 0.24 |
| Sep 15, 2026 | 60.50 | 60.80 | 60.20 | 60.20 | 59.24 | -0.50% | 17,294 | 1.36 |
| Sep 14, 2026 | 60.50 | 60.80 | 60.50 | 60.50 | 59.53 | +0.83% | 10,941 | 0.87 |
| Sep 11, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 59.04 | -2.91% | 52,053 | 4.08 |
| Sep 10, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 60.81 | -0.16% | 2,403 | 0.19 |
| Sep 09, 2026 | 61.50 | 61.90 | 61.50 | 61.90 | 60.91 | +1.48% | 18,146 | 1.43 |
| Sep 08, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 60.03 | -0.97% | 8,502 | 0.66 |
| Sep 07, 2026 | 61.50 | 61.60 | 61.50 | 61.60 | 60.62 | -0.16% | 5,032 | 0.38 |
| Sep 04, 2026 | 61.60 | 61.70 | 61.60 | 61.70 | 60.71 | +0.33% | 7,259 | 0.54 |
| Sep 03, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.52 | 0.00% | 26,137 | 1.95 |
