Zenitron Corporation (TPE:3028)
Taiwan
· Delayed Price · Currency is TWD 70.60
-0.20 (-0.28%)
Apr 29, 2026, 1:30 PM CST
Zenitron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.80 | 73.50 | 66.70 | 70.80 | 70.80 | 3.21% | 22,745,735 |
| Apr 27, 2026 | 62.90 | 68.60 | 62.80 | 68.60 | 68.60 | 9.94% | 9,343,038 |
| Apr 24, 2026 | 62.00 | 62.90 | 60.60 | 62.40 | 62.40 | 2.13% | 2,472,188 |
| Apr 23, 2026 | 65.00 | 65.00 | 59.20 | 61.10 | 61.10 | -3.32% | 4,335,559 |
| Apr 22, 2026 | 61.80 | 63.60 | 61.60 | 63.20 | 63.20 | 3.10% | 2,787,022 |
| Apr 21, 2026 | 61.50 | 62.70 | 60.60 | 61.30 | 61.30 | - | 2,139,709 |
| Apr 20, 2026 | 63.10 | 63.40 | 60.50 | 61.30 | 61.30 | -2.39% | 4,026,625 |
| Apr 17, 2026 | 63.60 | 64.00 | 62.50 | 62.80 | 62.80 | -0.63% | 2,354,832 |
| Apr 16, 2026 | 62.80 | 64.30 | 62.10 | 63.20 | 63.20 | 0.48% | 3,350,526 |
| Apr 15, 2026 | 68.00 | 68.90 | 62.80 | 62.90 | 62.90 | -1.87% | 10,697,479 |
| Apr 14, 2026 | 62.00 | 65.60 | 61.50 | 64.10 | 64.10 | 7.19% | 9,474,898 |
| Apr 13, 2026 | 60.90 | 61.40 | 58.80 | 59.80 | 59.80 | 0.67% | 4,709,397 |
| Apr 10, 2026 | 62.50 | 63.90 | 58.50 | 59.40 | 59.40 | -1.33% | 15,653,360 |
| Apr 9, 2026 | 59.00 | 60.20 | 58.70 | 60.20 | 60.20 | 9.85% | 5,776,936 |
| Apr 8, 2026 | 54.10 | 55.20 | 54.10 | 54.80 | 54.80 | 3.79% | 3,353,490 |
| Apr 7, 2026 | 51.30 | 54.00 | 51.00 | 52.80 | 52.80 | 5.18% | 3,431,943 |
| Apr 2, 2026 | 51.80 | 52.90 | 50.00 | 50.20 | 50.20 | -0.40% | 3,514,271 |
| Apr 1, 2026 | 51.00 | 51.50 | 50.20 | 50.40 | 50.40 | 3.70% | 1,708,052 |
| Mar 31, 2026 | 50.10 | 50.40 | 48.50 | 48.60 | 48.60 | -4.52% | 3,819,541 |
| Mar 30, 2026 | 52.00 | 52.50 | 50.90 | 50.90 | 50.90 | -4.50% | 2,690,660 |
| Mar 27, 2026 | 52.90 | 53.40 | 50.90 | 53.30 | 53.30 | -0.93% | 3,477,572 |
| Mar 26, 2026 | 55.00 | 55.70 | 53.60 | 53.80 | 53.80 | -1.10% | 3,099,511 |
| Mar 25, 2026 | 54.80 | 55.70 | 54.00 | 54.40 | 54.40 | 2.26% | 3,556,280 |
| Mar 24, 2026 | 55.60 | 55.70 | 52.10 | 53.20 | 53.20 | -1.12% | 3,877,029 |
| Mar 23, 2026 | 52.30 | 54.90 | 51.80 | 53.80 | 53.80 | -0.74% | 4,583,714 |
| Mar 20, 2026 | 58.00 | 58.70 | 53.70 | 54.20 | 54.20 | -4.07% | 8,122,823 |
| Mar 19, 2026 | 57.70 | 57.70 | 56.10 | 56.50 | 56.50 | -4.07% | 6,857,001 |
| Mar 18, 2026 | 57.60 | 59.40 | 53.50 | 58.90 | 58.90 | 4.06% | 24,035,124 |
| Mar 17, 2026 | 53.50 | 56.60 | 53.10 | 56.60 | 56.60 | 9.90% | 7,510,940 |
| Mar 16, 2026 | 52.00 | 53.20 | 51.00 | 51.50 | 51.50 | 1.78% | 5,381,454 |
| Mar 13, 2026 | 49.50 | 50.90 | 49.05 | 50.60 | 50.60 | 1.81% | 2,575,968 |
| Mar 12, 2026 | 50.10 | 51.80 | 49.70 | 49.70 | 49.70 | -0.80% | 4,971,133 |
| Mar 11, 2026 | 49.15 | 51.00 | 48.85 | 50.10 | 50.10 | 2.56% | 4,729,828 |
| Mar 10, 2026 | 52.40 | 53.50 | 47.45 | 48.85 | 48.85 | -5.88% | 12,322,877 |
| 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 |