ZEITEC Semiconductor Co. Ltd.(TW:7770)
39.10+0.20 (+0.51%)
TW:7770
ZEITEC Semiconductor Co. Ltd. historical prices
39.10
At close:+0.20 (+0.51%)
ZEITEC Semiconductor Co. Ltd. (7770) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.85 | 39.10 | 38.85 | 39.10 | 39.10 | +0.51% | 3,000 | 0.26 |
| Nov 10, 2026 | 38.90 | 38.90 | 37.00 | 38.90 | 38.90 | -1.39% | 0 | 0.00 |
| Nov 09, 2026 | 38.90 | 39.45 | 38.90 | 38.90 | 38.90 | -1.39% | 8,001 | 0.69 |
| Nov 06, 2026 | 34.15 | 39.45 | 34.15 | 39.45 | 39.45 | +5.06% | 4,342 | 0.38 |
| Nov 05, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.00% | 1,100 | 0.10 |
| Nov 04, 2026 | 37.55 | 37.55 | 37.50 | 37.55 | 37.55 | 0.00% | 5,190 | 0.45 |
| Nov 03, 2026 | 39.50 | 39.50 | 37.55 | 37.55 | 37.55 | -7.28% | 7,000 | 0.61 |
| Nov 02, 2026 | 37.20 | 40.50 | 37.20 | 40.50 | 40.50 | -0.74% | 9,000 | 0.79 |
| Oct 30, 2026 | 40.80 | 41.40 | 40.80 | 40.80 | 40.80 | -0.49% | 4,000 | 0.35 |
| Oct 29, 2026 | 41.20 | 41.80 | 41.00 | 41.00 | 41.00 | -0.49% | 14,000 | 1.26 |
| Oct 28, 2026 | 40.50 | 41.20 | 40.50 | 41.20 | 41.20 | +2.23% | 10,000 | 0.90 |
| Oct 27, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00% | 3,001 | 0.27 |
| Oct 26, 2026 | 40.30 | 41.75 | 40.00 | 40.30 | 40.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.30 | 41.75 | 40.00 | 40.30 | 40.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 40.00 | 41.75 | 40.00 | 40.30 | 40.30 | +0.75% | 20,764 | 1.87 |
| Oct 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | +1.01% | 8,000 | 0.73 |
| Oct 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.00% | 2,000 | 0.18 |
| Oct 19, 2026 | 39.60 | 39.60 | 38.55 | 39.60 | 39.60 | -0.25% | 9,269 | 0.83 |
| Oct 16, 2026 | 38.65 | 39.70 | 38.50 | 39.70 | 39.70 | +2.72% | 5,000 | 0.45 |
| Oct 15, 2026 | 39.00 | 39.00 | 38.50 | 38.65 | 38.65 | -1.15% | 18,000 | 1.58 |
| Oct 14, 2026 | 39.45 | 39.45 | 39.00 | 39.10 | 39.10 | -0.89% | 14,000 | 1.14 |
| Oct 13, 2026 | 41.90 | 41.95 | 39.45 | 39.45 | 39.45 | +1.15% | 19,015 | 1.55 |
| Oct 12, 2026 | 38.95 | 39.10 | 38.60 | 39.00 | 39.00 | -4.18% | 10,015 | 0.82 |
| Oct 09, 2026 | 40.70 | 40.70 | 39.80 | 40.70 | 40.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.80 | 40.70 | 39.80 | 40.70 | 40.70 | +1.75% | 22,607 | 1.72 |
| Oct 07, 2026 | 39.80 | 40.00 | 39.35 | 40.00 | 40.00 | -2.08% | 14,010 | 1.08 |
| Oct 06, 2026 | 41.65 | 41.65 | 40.85 | 40.85 | 40.85 | -2.74% | 24,000 | 1.89 |
| Oct 05, 2026 | 43.30 | 44.00 | 41.95 | 42.00 | 42.00 | -3.11% | 22,102 | 1.78 |
| Oct 02, 2026 | 41.45 | 44.00 | 41.45 | 43.35 | 43.35 | +4.58% | 46,389 | 3.76 |
| Oct 01, 2026 | 41.80 | 41.80 | 41.40 | 41.45 | 41.45 | -2.70% | 10,000 | 0.75 |
| Sep 30, 2026 | 42.95 | 42.95 | 41.50 | 42.60 | 42.60 | -0.81% | 21,052 | 1.56 |
| Sep 29, 2026 | 39.50 | 42.95 | 39.50 | 42.95 | 42.95 | +8.73% | 21,465 | 1.62 |
| Sep 28, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.00% | 1,011 | 0.07 |
| Sep 23, 2026 | 39.90 | 40.20 | 39.20 | 39.50 | 39.50 | -1.00% | 22,000 | 1.58 |
| Sep 22, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 39.90 | -0.50% | 19,032 | 1.31 |
| Sep 21, 2026 | 40.50 | 40.50 | 40.05 | 40.10 | 40.10 | -0.99% | 7,180 | 0.48 |
| Sep 18, 2026 | 38.30 | 40.50 | 38.00 | 40.50 | 40.50 | +5.74% | 24,578 | 1.64 |
| Sep 17, 2026 | 37.60 | 38.70 | 37.60 | 38.30 | 38.30 | +1.86% | 22,356 | 1.50 |
| Sep 16, 2026 | 36.95 | 37.60 | 36.95 | 37.60 | 37.60 | +1.62% | 20,025 | 1.37 |
| Sep 15, 2026 | 36.00 | 37.00 | 34.90 | 37.00 | 37.00 | +1.37% | 9,000 | 0.61 |
| Sep 14, 2026 | 36.05 | 36.50 | 36.05 | 36.50 | 36.50 | +1.25% | 4,401 | 0.30 |
| Sep 11, 2026 | 37.50 | 37.50 | 36.00 | 36.05 | 36.05 | -3.87% | 8,005 | 0.54 |
| Sep 10, 2026 | 37.00 | 37.80 | 37.00 | 37.50 | 37.50 | +1.35% | 36,334 | 2.53 |
| Sep 09, 2026 | 34.50 | 37.10 | 34.50 | 37.00 | 37.00 | +7.25% | 35,865 | 2.58 |
| Sep 08, 2026 | 34.60 | 34.90 | 34.40 | 34.50 | 34.50 | -0.72% | 17,014 | 1.23 |
| Sep 07, 2026 | 34.80 | 34.80 | 34.55 | 34.75 | 34.75 | -0.71% | 9,100 | 0.66 |
| Sep 04, 2026 | 34.90 | 35.00 | 34.60 | 35.00 | 35.00 | -2.10% | 13,000 | 0.94 |
| Sep 03, 2026 | 35.85 | 35.85 | 34.95 | 35.75 | 35.75 | -0.28% | 6,111 | 0.44 |
