Zenitron Corporation (TPE:3028)
Taiwan
· Delayed Price · Currency is TWD 51.90
-2.50 (-4.60%)
At close: Mar 9, 2026
Zenitron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.90 | 52.10 | 49.45 | 51.90 | 51.90 | -4.60% | 4,677,960 |
| Mar 6, 2026 | 53.20 | 55.30 | 52.60 | 54.40 | 54.40 | 1.12% | 5,273,666 |
| Mar 5, 2026 | 54.80 | 55.90 | 52.00 | 53.80 | 53.80 | 3.86% | 10,610,088 |
| Mar 4, 2026 | 50.70 | 52.60 | 48.90 | 51.80 | 51.80 | -0.38% | 6,353,507 |
| Mar 3, 2026 | 52.70 | 53.80 | 50.40 | 52.00 | 52.00 | -1.14% | 8,223,400 |
| Mar 2, 2026 | 53.00 | 54.90 | 52.20 | 52.60 | 52.60 | -5.23% | 7,221,039 |
| Feb 26, 2026 | 56.20 | 58.60 | 54.40 | 55.50 | 55.50 | 1.28% | 27,859,430 |
| Feb 25, 2026 | 50.00 | 54.80 | 50.00 | 54.80 | 54.80 | 9.93% | 18,032,130 |
| Feb 24, 2026 | 48.80 | 50.30 | 48.80 | 49.85 | 49.85 | 0.61% | 10,823,822 |
| Feb 23, 2026 | 49.45 | 50.80 | 47.55 | 49.55 | 49.55 | 3.34% | 16,072,619 |
| Feb 11, 2026 | 46.20 | 49.75 | 44.30 | 47.95 | 47.95 | 3.79% | 34,282,296 |
| Feb 10, 2026 | 46.20 | 46.20 | 45.30 | 46.20 | 46.20 | 10.00% | 14,782,018 |
| Feb 9, 2026 | 43.30 | 43.55 | 41.20 | 42.00 | 42.00 | 0.60% | 10,780,825 |
| Feb 6, 2026 | 42.65 | 43.60 | 41.50 | 41.75 | 41.75 | -7.43% | 15,473,365 |
| Feb 5, 2026 | 45.95 | 46.45 | 45.10 | 45.10 | 45.10 | -9.98% | 18,256,989 |
| Feb 4, 2026 | 50.10 | 50.70 | 50.10 | 50.10 | 50.10 | -9.89% | 4,989,564 |
| Feb 3, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 9.88% | 6,032,838 |
| Feb 2, 2026 | 48.70 | 50.60 | 48.70 | 50.60 | 50.60 | 10.00% | 11,050,140 |
| Jan 30, 2026 | 42.35 | 46.00 | 42.05 | 46.00 | 46.00 | 9.92% | 23,439,449 |
| Jan 29, 2026 | 42.00 | 44.10 | 41.50 | 41.85 | 41.85 | 1.21% | 8,092,016 |
| Jan 28, 2026 | 41.60 | 42.70 | 41.20 | 41.35 | 41.35 | -0.60% | 3,739,369 |
| Jan 27, 2026 | 41.20 | 42.25 | 41.00 | 41.60 | 41.60 | 2.21% | 6,548,552 |
| Jan 26, 2026 | 40.95 | 41.25 | 40.60 | 40.70 | 40.70 | -0.12% | 1,693,078 |
| Jan 23, 2026 | 41.55 | 41.55 | 40.40 | 40.75 | 40.75 | -0.61% | 2,301,060 |
| Jan 22, 2026 | 41.10 | 41.70 | 40.55 | 41.00 | 41.00 | 1.99% | 3,631,242 |
| Jan 21, 2026 | 40.35 | 41.85 | 40.20 | 40.20 | 40.20 | -0.37% | 3,489,696 |
| Jan 20, 2026 | 40.80 | 40.80 | 40.15 | 40.35 | 40.35 | -3.70% | 3,957,148 |
| Jan 19, 2026 | 40.95 | 42.20 | 40.75 | 41.90 | 41.90 | 3.58% | 8,530,868 |
| Jan 16, 2026 | 40.35 | 41.20 | 40.00 | 40.45 | 40.45 | 0.25% | 3,684,390 |
| Jan 15, 2026 | 40.80 | 40.80 | 39.95 | 40.35 | 40.35 | -1.10% | 2,381,426 |
| Jan 14, 2026 | 41.75 | 42.00 | 40.80 | 40.80 | 40.80 | - | 7,054,176 |
| Jan 13, 2026 | 40.65 | 41.90 | 39.60 | 40.80 | 40.80 | -1.21% | 10,423,399 |
| Jan 12, 2026 | 39.50 | 41.95 | 39.50 | 41.30 | 41.30 | 6.31% | 7,890,453 |
| Jan 9, 2026 | 39.50 | 39.60 | 38.50 | 38.85 | 38.85 | -2.39% | 3,397,605 |
| Jan 8, 2026 | 42.20 | 42.20 | 39.80 | 39.80 | 39.80 | -6.13% | 5,736,948 |
| Jan 7, 2026 | 42.05 | 42.50 | 40.00 | 42.40 | 42.40 | 2.66% | 13,504,150 |
| Jan 6, 2026 | 40.30 | 41.30 | 40.00 | 41.30 | 41.30 | 4.82% | 15,217,686 |
| Jan 5, 2026 | 38.90 | 40.60 | 38.40 | 39.40 | 39.40 | 3.41% | 7,173,913 |
| Jan 2, 2026 | 37.50 | 38.30 | 37.25 | 38.10 | 38.10 | 2.01% | 1,021,083 |
| Dec 31, 2025 | 37.95 | 38.25 | 37.30 | 37.35 | 37.35 | -0.40% | 822,730 |
| Dec 30, 2025 | 37.20 | 37.60 | 37.10 | 37.50 | 37.50 | 1.08% | 676,080 |
| Dec 29, 2025 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | -2.24% | 1,267,471 |
| Dec 26, 2025 | 38.15 | 38.30 | 37.85 | 37.95 | 37.95 | -0.39% | 932,571 |
| Dec 24, 2025 | 38.60 | 38.60 | 38.00 | 38.10 | 38.10 | -0.78% | 881,127 |
| Dec 23, 2025 | 39.20 | 39.40 | 38.40 | 38.40 | 38.40 | -1.54% | 1,128,930 |
| Dec 22, 2025 | 38.60 | 39.20 | 38.50 | 39.00 | 39.00 | 1.30% | 1,288,040 |
| Dec 19, 2025 | 39.20 | 39.20 | 38.35 | 38.50 | 38.50 | -1.03% | 2,021,691 |
| Dec 18, 2025 | 38.90 | 39.15 | 38.00 | 38.90 | 38.90 | -0.13% | 1,626,313 |
| Dec 17, 2025 | 39.00 | 39.40 | 38.85 | 38.95 | 38.95 | 0.52% | 1,733,813 |
| Dec 16, 2025 | 39.00 | 39.00 | 37.90 | 38.75 | 38.75 | 0.13% | 1,507,543 |
| Dec 15, 2025 | 37.90 | 39.10 | 37.55 | 38.70 | 38.70 | 0.91% | 1,784,289 |
| Dec 12, 2025 | 39.00 | 39.50 | 38.20 | 38.35 | 38.35 | -0.90% | 2,532,678 |
| Dec 11, 2025 | 38.50 | 39.50 | 37.90 | 38.70 | 38.70 | -0.51% | 3,495,512 |
| Dec 10, 2025 | 39.75 | 39.75 | 38.05 | 38.90 | 38.90 | -2.75% | 5,264,336 |
| Dec 9, 2025 | 40.50 | 41.00 | 39.50 | 40.00 | 40.00 | 3.09% | 12,980,260 |
| Dec 8, 2025 | 36.75 | 39.25 | 36.75 | 38.80 | 38.80 | 5.87% | 4,789,935 |
| Dec 5, 2025 | 35.60 | 36.75 | 35.45 | 36.65 | 36.65 | 2.66% | 1,404,258 |
| Dec 4, 2025 | 35.90 | 35.90 | 35.50 | 35.70 | 35.70 | 0.14% | 430,415 |
| Dec 3, 2025 | 35.30 | 35.95 | 35.25 | 35.65 | 35.65 | 1.42% | 803,982 |
| Dec 2, 2025 | 35.25 | 35.45 | 35.05 | 35.15 | 35.15 | -0.14% | 688,368 |
| Dec 1, 2025 | 35.90 | 35.90 | 35.20 | 35.20 | 35.20 | -2.09% | 999,853 |
| Nov 28, 2025 | 36.40 | 36.40 | 35.85 | 35.95 | 35.95 | -1.10% | 813,959 |
| Nov 27, 2025 | 35.65 | 36.35 | 35.65 | 36.35 | 36.35 | 1.82% | 969,601 |
| Nov 26, 2025 | 35.60 | 35.85 | 35.40 | 35.70 | 35.70 | 0.85% | 783,712 |
| Nov 25, 2025 | 36.00 | 36.30 | 35.35 | 35.40 | 35.40 | -0.14% | 1,165,142 |
| Nov 24, 2025 | 35.70 | 36.30 | 35.15 | 35.45 | 35.45 | 0.85% | 1,070,167 |
| Nov 21, 2025 | 35.00 | 35.80 | 34.80 | 35.15 | 35.15 | -2.63% | 1,355,823 |
| Nov 20, 2025 | 36.15 | 36.60 | 35.70 | 36.10 | 36.10 | 2.56% | 2,052,591 |
| Nov 19, 2025 | 35.70 | 35.70 | 34.80 | 35.20 | 35.20 | -1.12% | 2,136,509 |
| Nov 18, 2025 | 35.80 | 36.65 | 35.45 | 35.60 | 35.60 | -2.20% | 3,144,102 |
| Nov 17, 2025 | 40.00 | 40.50 | 36.25 | 36.40 | 36.40 | -6.91% | 9,223,848 |
| Nov 14, 2025 | 39.50 | 40.40 | 38.50 | 39.10 | 39.10 | -4.52% | 11,974,720 |
| Nov 13, 2025 | 40.00 | 40.95 | 39.00 | 40.95 | 40.95 | 9.93% | 28,656,070 |
| Nov 12, 2025 | 35.60 | 37.35 | 35.40 | 37.25 | 37.25 | 4.63% | 7,452,493 |
| Nov 11, 2025 | 36.25 | 36.30 | 34.80 | 35.60 | 35.60 | -0.84% | 2,730,503 |
| Nov 10, 2025 | 35.30 | 36.40 | 35.30 | 35.90 | 35.90 | 1.99% | 2,994,131 |
| Nov 7, 2025 | 34.80 | 35.45 | 34.35 | 35.20 | 35.20 | 1.15% | 1,123,919 |
| Nov 6, 2025 | 34.70 | 35.25 | 34.65 | 34.80 | 34.80 | 0.72% | 705,760 |
| Nov 5, 2025 | 34.65 | 34.80 | 34.15 | 34.55 | 34.55 | -0.72% | 343,659 |
| Nov 4, 2025 | 35.95 | 36.10 | 34.30 | 34.80 | 34.80 | -2.52% | 1,540,103 |
| Nov 3, 2025 | 34.50 | 35.70 | 34.50 | 35.70 | 35.70 | 3.18% | 1,610,425 |
| Oct 31, 2025 | 34.70 | 35.00 | 34.45 | 34.60 | 34.60 | -0.72% | 545,048 |
| Oct 30, 2025 | 35.50 | 35.50 | 34.45 | 34.85 | 34.85 | -0.57% | 1,842,670 |
| Oct 29, 2025 | 35.70 | 35.70 | 34.75 | 35.05 | 35.05 | -1.13% | 1,398,138 |
| Oct 28, 2025 | 34.90 | 35.95 | 34.70 | 35.45 | 35.45 | 2.16% | 4,705,869 |
| Oct 27, 2025 | 33.90 | 35.00 | 33.90 | 34.70 | 34.70 | 2.81% | 2,604,238 |
| Oct 23, 2025 | 33.55 | 33.75 | 33.55 | 33.75 | 33.75 | 0.45% | 191,518 |
| Oct 22, 2025 | 33.30 | 33.70 | 33.30 | 33.60 | 33.60 | 0.90% | 388,800 |
| Oct 21, 2025 | 33.40 | 33.55 | 33.20 | 33.30 | 33.30 | -0.15% | 332,168 |
| Oct 20, 2025 | 33.10 | 33.35 | 33.10 | 33.35 | 33.35 | 0.76% | 358,129 |
| Oct 17, 2025 | 33.20 | 33.40 | 33.00 | 33.10 | 33.10 | -1.05% | 253,982 |
| Oct 16, 2025 | 33.70 | 33.70 | 33.20 | 33.45 | 33.45 | -0.89% | 582,127 |
| Oct 15, 2025 | 33.70 | 33.75 | 33.05 | 33.75 | 33.75 | 0.75% | 956,551 |
| Oct 14, 2025 | 33.20 | 34.10 | 32.80 | 33.50 | 33.50 | 2.92% | 1,981,430 |
| Oct 13, 2025 | 31.55 | 33.45 | 31.55 | 32.55 | 32.55 | 2.20% | 1,382,904 |
| Oct 9, 2025 | 31.85 | 31.85 | 31.60 | 31.85 | 31.85 | 0.16% | 250,718 |
| Oct 8, 2025 | 31.70 | 31.85 | 31.70 | 31.80 | 31.80 | 0.32% | 172,099 |
| Oct 7, 2025 | 31.50 | 31.75 | 31.40 | 31.70 | 31.70 | 0.79% | 245,450 |
| Oct 3, 2025 | 31.50 | 31.60 | 31.45 | 31.45 | 31.45 | -0.16% | 119,252 |
| Oct 2, 2025 | 31.50 | 31.65 | 31.40 | 31.50 | 31.50 | 0.32% | 173,960 |