Zhong Yang Technology Co., Ltd.(TW:6668)
NT$47.70+0.45 (+0.95%)
TW:6668
Zhong Yang Technology Co., Ltd. historical prices
NT$47.70
At close:+0.45 (+0.95%)
Zhong Yang Technology Co., Ltd. (6668) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.35 | 48.60 | 47.10 | 47.70 | 47.70 | +0.95% | 1,354,965 | 0.29 |
| Nov 10, 2026 | 47.50 | 49.00 | 46.90 | 47.25 | 47.25 | +8.00% | 1,995,864 | 0.43 |
| Nov 09, 2026 | 44.15 | 47.15 | 44.05 | 46.15 | 46.15 | +5.49% | 2,706,383 | 0.58 |
| Nov 06, 2026 | 42.30 | 45.40 | 42.30 | 43.75 | 43.75 | -6.91% | 2,007,761 | 0.44 |
| Nov 05, 2026 | 49.55 | 50.40 | 46.80 | 47.00 | 47.00 | -6.75% | 1,990,534 | 0.43 |
| Nov 04, 2026 | 49.55 | 50.70 | 47.20 | 50.40 | 50.40 | +2.65% | 2,557,647 | 0.56 |
| Nov 03, 2026 | 50.00 | 53.00 | 48.55 | 49.10 | 49.10 | -3.73% | 3,080,009 | 0.68 |
| Nov 02, 2026 | 49.65 | 52.80 | 49.25 | 51.00 | 51.00 | +1.59% | 3,187,852 | 0.71 |
| Oct 30, 2026 | 53.00 | 53.70 | 50.20 | 50.20 | 50.20 | -7.38% | 2,500,485 | 0.56 |
| Oct 29, 2026 | 58.90 | 59.80 | 54.20 | 54.20 | 54.20 | -6.39% | 5,990,694 | 1.38 |
| Oct 28, 2026 | 54.00 | 57.90 | 53.50 | 57.90 | 57.90 | +9.87% | 4,997,015 | 1.16 |
| Oct 27, 2026 | 54.20 | 56.40 | 52.30 | 52.70 | 52.70 | -1.86% | 4,463,514 | 1.04 |
| Oct 26, 2026 | 53.70 | 59.10 | 53.20 | 53.70 | 53.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 53.70 | 59.10 | 53.20 | 53.70 | 53.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 58.60 | 59.10 | 53.20 | 53.70 | 53.70 | -8.36% | 6,014,006 | 1.40 |
| Oct 21, 2026 | 59.00 | 61.90 | 57.00 | 58.60 | 58.60 | +0.86% | 11,186,022 | 2.72 |
| Oct 20, 2026 | 60.80 | 64.50 | 57.90 | 58.10 | 58.10 | -5.53% | 16,498,920 | 4.28 |
| Oct 19, 2026 | 67.40 | 68.00 | 61.50 | 61.50 | 61.50 | -9.96% | 10,923,291 | 2.96 |
| Oct 16, 2026 | 62.20 | 68.30 | 62.20 | 68.30 | 68.30 | +9.98% | 12,160,579 | 3.48 |
| Oct 15, 2026 | 64.40 | 68.30 | 61.20 | 62.10 | 62.10 | -4.17% | 22,842,474 | 7.27 |
| Oct 14, 2026 | 66.20 | 66.50 | 63.80 | 64.80 | 64.80 | +7.11% | 21,111,872 | 7.50 |
| Oct 13, 2026 | 55.00 | 60.50 | 54.30 | 60.50 | 60.50 | +10.00% | 15,076,503 | 5.85 |
| Oct 12, 2026 | 50.30 | 56.20 | 48.50 | 55.00 | 55.00 | +7.63% | 12,157,732 | 5.09 |
| Oct 09, 2026 | 51.10 | 53.00 | 50.20 | 51.10 | 51.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 50.60 | 53.00 | 50.20 | 51.10 | 51.10 | +1.79% | 4,483,915 | 1.91 |
| Oct 07, 2026 | 51.90 | 52.60 | 50.00 | 50.20 | 50.20 | -2.52% | 5,003,588 | 2.21 |
| Oct 06, 2026 | 48.35 | 52.30 | 48.25 | 51.50 | 51.50 | +6.74% | 8,358,122 | 3.91 |
| Oct 05, 2026 | 47.40 | 51.00 | 47.15 | 48.25 | 48.25 | +1.90% | 6,136,507 | 3.00 |
| Oct 02, 2026 | 47.10 | 47.95 | 46.50 | 47.35 | 47.35 | +0.53% | 1,776,027 | 0.87 |
| Oct 01, 2026 | 47.05 | 48.45 | 46.50 | 47.10 | 47.10 | +0.11% | 2,134,337 | 1.06 |
| Sep 30, 2026 | 47.95 | 48.55 | 46.90 | 47.05 | 47.05 | -1.26% | 1,721,346 | 0.86 |
| Sep 29, 2026 | 47.00 | 49.45 | 46.85 | 47.65 | 47.65 | +0.21% | 1,980,484 | 1.01 |
| Sep 28, 2026 | 47.55 | 48.85 | 46.65 | 47.55 | 47.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.55 | 48.85 | 46.65 | 47.55 | 47.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.95 | 48.85 | 46.65 | 47.55 | 47.55 | +1.28% | 2,272,592 | 1.16 |
| Sep 23, 2026 | 48.95 | 49.45 | 46.65 | 46.95 | 46.95 | -4.96% | 3,591,142 | 1.87 |
| Sep 22, 2026 | 50.00 | 51.50 | 48.95 | 49.40 | 49.40 | -1.79% | 6,915,990 | 3.78 |
| Sep 21, 2026 | 49.25 | 54.10 | 48.45 | 50.30 | 50.30 | +2.13% | 18,858,378 | 12.20 |
| Sep 18, 2026 | 45.90 | 49.25 | 44.40 | 49.25 | 49.25 | +9.93% | 8,872,067 | 6.20 |
| Sep 17, 2026 | 42.80 | 45.50 | 42.70 | 44.80 | 44.80 | +3.70% | 3,244,397 | 2.28 |
| Sep 16, 2026 | 42.95 | 45.90 | 42.40 | 43.20 | 43.20 | +1.17% | 4,951,332 | 3.68 |
| Sep 15, 2026 | 41.50 | 45.50 | 40.80 | 42.70 | 42.70 | +1.18% | 5,594,952 | 4.10 |
| Sep 14, 2026 | 40.30 | 42.50 | 40.20 | 42.20 | 42.20 | +7.38% | 2,630,633 | 1.72 |
| Sep 11, 2026 | 40.50 | 40.95 | 39.30 | 39.30 | 39.30 | -4.26% | 809,275 | 0.51 |
| Sep 10, 2026 | 40.85 | 41.20 | 40.55 | 41.05 | 41.05 | -1.91% | 528,884 | 0.33 |
| Sep 09, 2026 | 40.35 | 42.90 | 40.15 | 41.85 | 41.85 | +4.10% | 1,567,131 | 0.98 |
| Sep 08, 2026 | 41.20 | 41.20 | 40.05 | 40.20 | 40.20 | -1.71% | 737,832 | 0.46 |
| Sep 07, 2026 | 42.75 | 42.75 | 40.45 | 40.90 | 40.90 | -3.99% | 1,384,012 | 0.87 |
| Sep 04, 2026 | 43.00 | 43.40 | 41.50 | 42.60 | 42.60 | 0.00% | 1,415,349 | 0.89 |
| Sep 03, 2026 | 44.00 | 44.75 | 41.35 | 42.60 | 42.60 | -3.18% | 2,902,743 | 1.87 |
