Zenitron Corporation(TW:3028)
NT$54.80+0.70 (+1.29%)
TW:3028
Zenitron Corporation historical prices
NT$54.80
At close:+0.70 (+1.29%)
Zenitron Corporation (3028) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 54.10 | 55.20 | 53.90 | 54.80 | 54.80 | +1.29% | 573,601 | 0.74 |
| Nov 10, 2026 | 55.60 | 56.10 | 53.70 | 54.10 | 54.10 | -2.52% | 1,335,433 | 1.73 |
| Nov 09, 2026 | 55.70 | 57.30 | 54.60 | 55.10 | 55.10 | -0.72% | 1,449,232 | 1.87 |
| Nov 06, 2026 | 52.10 | 56.40 | 51.80 | 55.50 | 55.50 | -2.29% | 1,976,033 | 2.54 |
| Nov 05, 2026 | 58.30 | 59.50 | 56.80 | 56.80 | 56.80 | -0.70% | 1,482,750 | 1.88 |
| Nov 04, 2026 | 57.10 | 57.70 | 55.00 | 57.20 | 57.20 | +0.53% | 998,021 | 1.19 |
| Nov 03, 2026 | 58.50 | 58.90 | 56.70 | 56.90 | 56.90 | -2.90% | 1,165,826 | 1.38 |
| Nov 02, 2026 | 58.80 | 59.40 | 58.50 | 58.60 | 58.60 | -1.68% | 650,860 | 0.74 |
| Oct 30, 2026 | 59.50 | 59.80 | 58.60 | 59.60 | 59.60 | -1.00% | 685,951 | 0.77 |
| Oct 29, 2026 | 60.80 | 61.10 | 59.50 | 60.20 | 60.20 | -0.99% | 368,121 | 0.41 |
| Oct 28, 2026 | 59.90 | 60.80 | 59.90 | 60.80 | 60.80 | +2.88% | 506,624 | 0.55 |
| Oct 27, 2026 | 59.60 | 59.70 | 58.60 | 59.10 | 59.10 | -0.17% | 2,019,897 | 2.21 |
| Oct 26, 2026 | 59.20 | 60.30 | 59.20 | 59.20 | 59.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 59.20 | 60.30 | 59.20 | 59.20 | 59.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.00 | 60.30 | 59.20 | 59.20 | 59.20 | -1.17% | 517,107 | 0.51 |
| Oct 21, 2026 | 59.90 | 60.30 | 59.80 | 59.90 | 59.90 | +0.67% | 568,480 | 0.55 |
| Oct 20, 2026 | 59.70 | 60.60 | 59.20 | 59.50 | 59.50 | -1.49% | 999,568 | 0.97 |
| Oct 19, 2026 | 61.10 | 61.10 | 59.20 | 60.40 | 60.40 | -2.11% | 1,579,400 | 1.54 |
| Oct 16, 2026 | 62.40 | 62.90 | 61.70 | 61.70 | 61.70 | -0.64% | 666,297 | 0.64 |
| Oct 15, 2026 | 62.20 | 62.40 | 61.50 | 62.10 | 62.10 | -0.64% | 1,074,862 | 1.02 |
| Oct 14, 2026 | 61.50 | 62.80 | 60.20 | 62.50 | 62.50 | +0.81% | 1,961,462 | 1.82 |
| Oct 13, 2026 | 62.10 | 64.40 | 61.40 | 62.00 | 62.00 | -1.43% | 1,426,643 | 1.28 |
| Oct 12, 2026 | 62.70 | 64.30 | 62.20 | 62.90 | 62.90 | -1.10% | 956,109 | 0.82 |
| Oct 09, 2026 | 63.60 | 63.80 | 62.70 | 63.60 | 63.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 62.90 | 63.80 | 62.70 | 63.60 | 63.60 | +0.79% | 536,355 | 0.43 |
| Oct 07, 2026 | 62.70 | 63.40 | 62.60 | 63.10 | 63.10 | +0.64% | 460,628 | 0.37 |
| Oct 06, 2026 | 63.50 | 63.50 | 62.20 | 62.70 | 62.70 | -1.10% | 966,231 | 0.78 |
| Oct 05, 2026 | 64.10 | 64.80 | 63.40 | 63.40 | 63.40 | 0.00% | 1,327,321 | 1.05 |
| Oct 02, 2026 | 62.50 | 63.40 | 62.20 | 63.40 | 63.40 | +2.09% | 674,660 | 0.52 |
| Oct 01, 2026 | 62.90 | 62.90 | 62.00 | 62.10 | 62.10 | -1.27% | 560,567 | 0.42 |
| Sep 30, 2026 | 63.00 | 63.40 | 62.70 | 62.90 | 62.90 | +0.32% | 562,381 | 0.41 |
| Sep 29, 2026 | 62.70 | 63.60 | 62.60 | 62.70 | 62.70 | +0.32% | 536,354 | 0.39 |
| Sep 28, 2026 | 62.50 | 63.20 | 61.50 | 62.50 | 62.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 62.50 | 63.20 | 61.50 | 62.50 | 62.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 62.00 | 63.20 | 61.50 | 62.50 | 62.50 | +1.30% | 783,469 | 0.50 |
| Sep 23, 2026 | 62.80 | 62.80 | 61.70 | 61.70 | 61.70 | -0.96% | 512,122 | 0.30 |
| Sep 22, 2026 | 63.40 | 63.70 | 62.30 | 62.30 | 62.30 | -0.80% | 645,293 | 0.38 |
| Sep 21, 2026 | 62.70 | 63.20 | 61.90 | 62.80 | 62.80 | +1.62% | 659,140 | 0.38 |
| Sep 18, 2026 | 61.30 | 62.00 | 61.30 | 61.80 | 61.80 | +1.15% | 550,857 | 0.31 |
| Sep 17, 2026 | 61.20 | 61.80 | 61.00 | 61.10 | 61.10 | -0.16% | 611,218 | 0.32 |
| Sep 16, 2026 | 60.80 | 61.40 | 60.60 | 61.20 | 61.20 | +0.82% | 466,216 | 0.24 |
| Sep 15, 2026 | 61.20 | 61.40 | 60.50 | 60.70 | 60.70 | -0.82% | 446,467 | 0.23 |
| Sep 14, 2026 | 61.70 | 61.70 | 60.60 | 61.20 | 61.20 | -0.81% | 515,320 | 0.26 |
| Sep 11, 2026 | 61.60 | 62.00 | 61.30 | 61.70 | 61.70 | -0.96% | 521,603 | 0.25 |
| Sep 10, 2026 | 61.80 | 62.60 | 61.40 | 62.30 | 62.30 | +0.48% | 654,992 | 0.31 |
| Sep 09, 2026 | 62.20 | 62.30 | 61.30 | 62.00 | 62.00 | -0.48% | 894,233 | 0.42 |
| Sep 08, 2026 | 64.10 | 64.40 | 62.20 | 62.30 | 62.30 | -1.74% | 965,578 | 0.45 |
| Sep 07, 2026 | 64.30 | 64.70 | 63.40 | 63.40 | 63.40 | -1.09% | 821,998 | 0.38 |
| Sep 04, 2026 | 64.60 | 64.90 | 63.30 | 64.10 | 64.10 | +0.16% | 488,941 | 0.22 |
| Sep 03, 2026 | 66.00 | 66.50 | 64.00 | 64.00 | 64.00 | -3.03% | 849,074 | 0.38 |
