Zyxel Group Corporation (TPE:3704)
Taiwan
· Delayed Price · Currency is TWD 35.35
-0.30 (-0.84%)
At close: Dec 5, 2025
Zyxel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.65 | 35.90 | 35.25 | 35.35 | 35.35 | -0.84% | 1,260,821 |
| Dec 4, 2025 | 36.35 | 36.50 | 35.50 | 35.65 | 35.65 | -1.11% | 1,631,956 |
| Dec 3, 2025 | 35.85 | 36.55 | 35.85 | 36.05 | 36.05 | 0.70% | 1,735,884 |
| Dec 2, 2025 | 36.45 | 36.45 | 35.70 | 35.80 | 35.80 | -0.97% | 1,773,346 |
| Dec 1, 2025 | 36.70 | 36.70 | 35.95 | 36.15 | 36.15 | -0.41% | 2,733,286 |
| Nov 28, 2025 | 35.70 | 36.55 | 35.30 | 36.30 | 36.30 | 2.40% | 3,649,836 |
| Nov 27, 2025 | 36.40 | 36.45 | 35.00 | 35.45 | 35.45 | -3.67% | 5,548,146 |
| Nov 26, 2025 | 35.05 | 37.40 | 35.05 | 36.80 | 36.80 | 6.05% | 12,132,349 |
| Nov 25, 2025 | 34.10 | 35.00 | 33.90 | 34.70 | 34.70 | 2.97% | 1,913,975 |
| Nov 24, 2025 | 33.00 | 34.20 | 32.85 | 33.70 | 33.70 | 2.90% | 1,806,801 |
| Nov 21, 2025 | 33.70 | 33.95 | 32.55 | 32.75 | 32.75 | -4.66% | 1,762,001 |
| Nov 20, 2025 | 34.10 | 34.35 | 33.70 | 34.35 | 34.35 | 2.69% | 1,519,875 |
| Nov 19, 2025 | 33.95 | 34.55 | 33.10 | 33.45 | 33.45 | -1.47% | 2,281,608 |
| Nov 18, 2025 | 35.25 | 35.35 | 33.80 | 33.95 | 33.95 | -4.10% | 3,190,509 |
| Nov 17, 2025 | 35.60 | 36.05 | 35.25 | 35.40 | 35.40 | 0.57% | 2,472,876 |
| Nov 14, 2025 | 35.40 | 36.50 | 35.15 | 35.20 | 35.20 | -2.49% | 3,514,653 |
| Nov 13, 2025 | 35.70 | 36.10 | 35.35 | 36.10 | 36.10 | 1.98% | 3,886,299 |
| Nov 12, 2025 | 34.95 | 35.85 | 34.95 | 35.40 | 35.40 | 2.46% | 4,116,338 |
| Nov 11, 2025 | 34.80 | 36.00 | 34.30 | 34.55 | 34.55 | -4.69% | 6,893,442 |
| Nov 10, 2025 | 36.60 | 36.60 | 35.60 | 36.25 | 36.25 | 0.28% | 2,975,530 |
| Nov 7, 2025 | 35.70 | 36.40 | 35.50 | 36.15 | 36.15 | 0.28% | 2,839,589 |
| Nov 6, 2025 | 36.75 | 37.10 | 35.70 | 36.05 | 36.05 | -1.23% | 5,152,222 |
| Nov 5, 2025 | 35.00 | 36.70 | 34.55 | 36.50 | 36.50 | 3.99% | 5,666,799 |
| Nov 4, 2025 | 35.90 | 36.45 | 35.10 | 35.10 | 35.10 | - | 3,831,176 |
| Nov 3, 2025 | 35.30 | 36.65 | 34.90 | 35.10 | 35.10 | -0.43% | 4,302,292 |
| Oct 31, 2025 | 36.10 | 36.15 | 35.10 | 35.25 | 35.25 | -2.08% | 3,922,105 |
| Oct 30, 2025 | 36.55 | 37.80 | 35.75 | 36.00 | 36.00 | -0.14% | 17,024,750 |
| Oct 29, 2025 | 34.60 | 36.90 | 34.60 | 36.05 | 36.05 | 4.80% | 12,880,690 |
| Oct 28, 2025 | 35.15 | 35.15 | 34.30 | 34.40 | 34.40 | -2.13% | 2,373,703 |
| Oct 27, 2025 | 34.90 | 35.15 | 34.55 | 35.15 | 35.15 | 1.59% | 2,323,163 |
| Oct 23, 2025 | 34.80 | 35.15 | 34.40 | 34.60 | 34.60 | -1.14% | 1,706,168 |
| Oct 22, 2025 | 34.70 | 35.40 | 34.35 | 35.00 | 35.00 | 0.72% | 2,292,890 |
| Oct 21, 2025 | 34.90 | 35.70 | 34.75 | 34.75 | 34.75 | -1.84% | 4,734,852 |
| Oct 20, 2025 | 36.40 | 36.70 | 35.10 | 35.40 | 35.40 | -0.98% | 19,209,680 |
| Oct 17, 2025 | 35.65 | 35.75 | 35.65 | 35.75 | 35.75 | 10.00% | 3,827,540 |
| Oct 16, 2025 | 32.00 | 32.85 | 32.00 | 32.50 | 32.50 | 2.04% | 2,052,069 |
| Oct 15, 2025 | 32.20 | 32.20 | 31.55 | 31.85 | 31.85 | 1.76% | 4,190,971 |
| Oct 14, 2025 | 33.10 | 33.30 | 31.00 | 31.30 | 31.30 | -4.72% | 3,935,104 |
| Oct 13, 2025 | 31.55 | 32.85 | 31.35 | 32.85 | 32.85 | -2.09% | 1,929,934 |
| Oct 9, 2025 | 34.05 | 34.10 | 33.40 | 33.55 | 33.55 | 0.45% | 2,244,096 |
| Oct 8, 2025 | 33.60 | 33.60 | 32.80 | 33.40 | 33.40 | -0.89% | 1,860,564 |
| Oct 7, 2025 | 34.40 | 34.65 | 33.50 | 33.70 | 33.70 | -0.74% | 3,267,815 |
| Oct 3, 2025 | 33.70 | 34.15 | 33.60 | 33.95 | 33.95 | 1.19% | 1,807,292 |
| Oct 2, 2025 | 33.80 | 34.00 | 33.30 | 33.55 | 33.55 | -0.15% | 2,082,310 |
| Oct 1, 2025 | 34.05 | 34.20 | 33.45 | 33.60 | 33.60 | -1.03% | 2,056,057 |
| Sep 30, 2025 | 33.75 | 33.95 | 33.40 | 33.95 | 33.95 | 2.11% | 1,966,318 |
| Sep 26, 2025 | 34.60 | 34.60 | 33.25 | 33.25 | 33.25 | -3.34% | 4,098,464 |
| Sep 25, 2025 | 36.25 | 36.25 | 33.75 | 34.40 | 34.40 | -4.58% | 6,693,397 |
| Sep 24, 2025 | 36.15 | 36.80 | 35.40 | 36.05 | 36.05 | 0.98% | 3,081,168 |
| Sep 23, 2025 | 36.05 | 36.10 | 35.00 | 35.70 | 35.70 | -0.70% | 3,837,113 |
| Sep 22, 2025 | 35.60 | 37.05 | 35.35 | 35.95 | 35.95 | 1.27% | 4,431,226 |
| Sep 19, 2025 | 36.85 | 37.15 | 35.50 | 35.50 | 35.50 | -2.74% | 5,607,132 |
| Sep 18, 2025 | 38.35 | 39.30 | 36.20 | 36.50 | 36.50 | -1.08% | 12,321,400 |
| Sep 17, 2025 | 36.80 | 37.90 | 36.60 | 36.90 | 36.90 | 1.37% | 5,463,000 |
| Sep 16, 2025 | 36.80 | 37.35 | 35.80 | 36.40 | 36.40 | 1.25% | 4,141,484 |
| Sep 15, 2025 | 36.80 | 36.95 | 35.20 | 35.95 | 35.95 | -2.04% | 7,355,056 |
| Sep 12, 2025 | 37.25 | 37.50 | 36.45 | 36.70 | 36.70 | -0.68% | 5,254,606 |
| Sep 11, 2025 | 39.65 | 40.45 | 36.65 | 36.95 | 36.95 | -3.78% | 18,161,710 |
| Sep 10, 2025 | 38.80 | 39.30 | 38.30 | 38.40 | 38.40 | -2.29% | 10,908,570 |
| Sep 9, 2025 | 39.00 | 40.60 | 38.10 | 39.30 | 39.30 | 3.97% | 33,205,030 |
| Sep 8, 2025 | 36.90 | 38.45 | 35.90 | 37.80 | 37.80 | 2.44% | 17,393,710 |
| Sep 5, 2025 | 37.10 | 37.40 | 35.00 | 36.90 | 36.90 | 3.07% | 29,783,750 |
| Sep 4, 2025 | 34.30 | 35.80 | 34.05 | 35.80 | 35.80 | 9.98% | 40,911,030 |
| Sep 3, 2025 | 29.60 | 32.55 | 29.60 | 32.55 | 32.55 | 9.97% | 11,127,830 |
| Sep 2, 2025 | 31.25 | 31.35 | 29.00 | 29.60 | 29.60 | -4.05% | 5,697,678 |
| Sep 1, 2025 | 34.00 | 34.40 | 30.70 | 30.85 | 30.85 | -9.13% | 19,288,780 |
| Aug 29, 2025 | 33.50 | 33.95 | 31.90 | 33.95 | 33.95 | 9.87% | 16,257,440 |
| Aug 28, 2025 | 29.00 | 31.15 | 28.85 | 30.90 | 30.90 | 6.37% | 9,106,639 |
| Aug 27, 2025 | 29.10 | 29.20 | 28.75 | 29.05 | 29.05 | - | 2,204,722 |
| Aug 26, 2025 | 28.15 | 29.80 | 27.95 | 29.05 | 29.05 | 2.83% | 8,349,848 |
| Aug 25, 2025 | 27.95 | 28.40 | 27.90 | 28.25 | 28.25 | 2.17% | 2,157,758 |
| Aug 22, 2025 | 27.50 | 28.05 | 27.35 | 27.65 | 27.65 | 1.47% | 1,156,367 |
| Aug 21, 2025 | 27.20 | 27.80 | 27.20 | 27.25 | 27.25 | 0.74% | 981,602 |
| Aug 20, 2025 | 27.85 | 27.85 | 26.90 | 27.05 | 27.05 | -2.87% | 1,197,754 |
| Aug 19, 2025 | 28.05 | 28.45 | 27.85 | 27.85 | 27.85 | -0.89% | 794,962 |
| Aug 18, 2025 | 28.10 | 28.50 | 27.80 | 28.10 | 28.10 | - | 967,139 |
| Aug 15, 2025 | 27.95 | 28.25 | 27.85 | 28.10 | 28.10 | 1.08% | 879,721 |
| Aug 14, 2025 | 27.60 | 28.05 | 27.55 | 27.80 | 27.80 | 1.09% | 655,116 |
| Aug 13, 2025 | 27.50 | 28.30 | 27.30 | 27.50 | 27.50 | 0.36% | 1,382,811 |
| Aug 12, 2025 | 26.95 | 27.45 | 26.80 | 27.40 | 27.40 | 1.67% | 805,015 |
| Aug 11, 2025 | 27.10 | 27.30 | 26.90 | 26.95 | 26.95 | -1.28% | 775,941 |
| Aug 8, 2025 | 28.00 | 28.05 | 27.20 | 27.30 | 27.30 | -2.50% | 1,625,018 |
| Aug 7, 2025 | 28.10 | 28.60 | 27.90 | 28.00 | 28.00 | -0.36% | 1,140,799 |
| Aug 6, 2025 | 28.20 | 28.40 | 27.95 | 28.10 | 28.10 | -0.71% | 915,908 |
| Aug 5, 2025 | 28.15 | 28.80 | 28.00 | 28.30 | 28.30 | -1.22% | 1,464,705 |
| Aug 4, 2025 | 28.20 | 28.90 | 27.90 | 28.65 | 28.65 | 1.42% | 1,314,130 |
| Aug 1, 2025 | 27.00 | 28.55 | 26.65 | 28.25 | 28.25 | 2.91% | 1,842,044 |
| Jul 31, 2025 | 27.85 | 27.85 | 27.40 | 27.45 | 27.45 | -1.08% | 760,296 |
| Jul 30, 2025 | 27.65 | 27.85 | 27.35 | 27.75 | 27.75 | 0.36% | 1,105,862 |
| Jul 29, 2025 | 28.25 | 28.25 | 27.40 | 27.65 | 27.65 | -1.43% | 1,014,160 |
| Jul 28, 2025 | 28.20 | 28.55 | 28.05 | 28.05 | 28.05 | - | 1,846,412 |
| Jul 25, 2025 | 27.45 | 28.80 | 27.40 | 28.05 | 28.05 | 2.19% | 4,059,705 |
| Jul 24, 2025 | 27.35 | 27.45 | 27.05 | 27.45 | 27.45 | 0.92% | 1,064,429 |
| Jul 23, 2025 | 26.80 | 27.30 | 26.70 | 27.20 | 27.20 | 3.03% | 1,091,731 |
| Jul 22, 2025 | 27.55 | 27.85 | 26.35 | 26.40 | 26.40 | -3.30% | 2,388,841 |
| Jul 21, 2025 | 26.80 | 27.30 | 26.80 | 27.30 | 27.30 | 2.06% | 1,129,407 |
| Jul 18, 2025 | 26.75 | 26.90 | 26.55 | 26.75 | 26.75 | 0.94% | 806,441 |
| Jul 17, 2025 | 26.60 | 26.65 | 26.25 | 26.50 | 26.50 | 0.19% | 1,007,432 |
| Jul 16, 2025 | 26.70 | 26.80 | 25.75 | 26.45 | 26.45 | -3.99% | 4,387,462 |
| Jul 15, 2025 | 27.45 | 27.65 | 27.30 | 27.55 | 27.55 | 0.36% | 582,545 |