Zyxel Group Corporation (3704) Historical Prices

Time Period

Events

TW:3704 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	35.30	35.55	34.55	35.30	35.30	-0.70%	1,104,725	0.62
Nov 10, 2026	35.75	37.05	35.50	35.55	35.55	+5.33%	1,995,977	1.11
Nov 09, 2026	34.00	37.10	33.95	35.65	35.65	+5.63%	1,819,867	0.97
Nov 06, 2026	31.50	34.40	31.10	33.75	33.75	-2.32%	2,103,427	1.06
Nov 05, 2026	36.50	36.70	34.55	34.55	34.55	-5.34%	1,375,879	0.64
Nov 04, 2026	37.55	37.90	35.10	36.50	36.50	-2.01%	2,167,092	1.01
Nov 03, 2026	38.25	39.20	37.10	37.25	37.25	-2.10%	2,393,885	1.11
Nov 02, 2026	37.25	38.35	37.10	38.05	38.05	+1.74%	668,247	0.30
Oct 30, 2026	38.60	38.60	37.40	37.40	37.40	-3.73%	1,071,808	0.47
Oct 29, 2026	40.45	40.45	38.70	38.85	38.85	-3.96%	1,733,547	0.76
Oct 28, 2026	40.45	40.60	40.10	40.45	40.45	+0.75%	751,658	0.33
Oct 27, 2026	40.40	40.40	39.65	40.15	40.15	+1.52%	715,094	0.31
Oct 26, 2026	39.55	40.60	39.55	39.55	39.55	0.00%	0	0.00
Oct 23, 2026	39.55	40.60	39.55	39.55	39.55	0.00%	0	0.00
Oct 22, 2026	40.50	40.60	39.55	39.55	39.55	-1.37%	746,221	0.31
Oct 21, 2026	40.65	40.80	40.10	40.10	40.10	+0.38%	789,986	0.32
Oct 20, 2026	40.05	40.85	39.95	39.95	39.95	-1.11%	740,860	0.30
Oct 19, 2026	40.60	41.00	39.90	40.40	40.40	-2.30%	1,337,041	0.53
Oct 16, 2026	40.40	41.65	40.35	41.35	41.35	+4.16%	2,925,340	1.16
Oct 15, 2026	40.30	40.45	39.65	39.70	39.70	-2.70%	1,365,629	0.54
Oct 14, 2026	40.30	41.45	40.10	40.80	40.80	+1.87%	2,032,580	0.78
Oct 13, 2026	40.00	40.60	39.35	40.05	40.05	+2.69%	2,541,823	0.97
Oct 12, 2026	39.20	39.25	38.65	39.00	39.00	-0.26%	754,332	0.28
Oct 09, 2026	39.10	39.65	39.00	39.10	39.10	0.00%	0	0.00
Oct 08, 2026	39.65	39.65	39.00	39.10	39.10	-0.89%	958,411	0.30
Oct 07, 2026	39.95	40.10	39.40	39.45	39.45	-0.25%	873,494	0.28
Oct 06, 2026	40.20	40.35	39.55	39.55	39.55	-1.25%	1,232,039	0.39
Oct 05, 2026	40.75	40.75	40.00	40.05	40.05	-1.23%	1,348,470	0.43
Oct 02, 2026	40.25	40.65	40.05	40.55	40.55	+1.25%	829,142	0.26
Oct 01, 2026	40.80	40.80	40.05	40.05	40.05	-1.11%	1,609,432	0.50
Sep 30, 2026	40.70	40.80	40.35	40.50	40.50	+0.62%	926,509	0.28
Sep 29, 2026	40.50	40.70	39.90	40.25	40.25	-0.62%	1,130,753	0.34
Sep 28, 2026	40.50	40.75	40.00	40.50	40.50	0.00%	0	0.00
Sep 25, 2026	40.50	40.75	40.00	40.50	40.50	0.00%	0	0.00
Sep 24, 2026	40.30	40.75	40.00	40.50	40.50	+0.50%	1,010,185	0.28
Sep 23, 2026	41.15	41.30	40.25	40.30	40.30	-2.42%	1,884,275	0.51
Sep 22, 2026	42.50	42.60	40.85	41.30	41.30	-2.02%	5,363,474	1.48
Sep 21, 2026	41.30	42.35	40.55	42.15	42.15	+2.43%	3,288,841	0.91
Sep 18, 2026	40.60	41.20	40.35	41.15	41.15	+2.11%	1,902,622	0.51
Sep 17, 2026	40.50	40.90	39.75	40.30	40.30	+0.37%	2,122,889	0.57
Sep 16, 2026	39.95	40.95	39.90	40.15	40.15	+0.88%	2,536,945	0.69
Sep 15, 2026	41.90	42.40	39.70	39.80	39.80	-3.40%	10,631,775	2.95
Sep 14, 2026	40.40	41.60	40.10	41.20	41.20	+1.73%	3,075,562	0.82
Sep 11, 2026	39.00	40.75	38.85	40.50	40.50	+2.79%	3,177,682	0.85
Sep 10, 2026	39.45	39.60	39.05	39.40	39.40	0.00%	667,187	0.18
Sep 09, 2026	39.00	39.60	39.00	39.40	39.40	+1.29%	569,510	0.15
Sep 08, 2026	39.80	40.15	38.90	38.90	38.90	-2.02%	1,557,833	0.40
Sep 07, 2026	40.40	40.65	39.40	39.70	39.70	-1.00%	1,402,668	0.35
Sep 04, 2026	41.15	41.15	39.50	40.10	40.10	+0.25%	2,882,332	0.71
Sep 03, 2026	42.10	42.75	40.00	40.00	40.00	-4.99%	3,368,025	0.83

Zyxel Group Corporation historical prices

Zyxel Group Corporation (3704) Historical Prices

Become an Expert with TipRanks Premium