Zyxel Group Corporation (TPE:3704)
Taiwan
· Delayed Price · Currency is TWD 34.65
+0.25 (0.73%)
Apr 28, 2026, 1:30 PM CST
Zyxel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.45 | 35.10 | 33.35 | 34.65 | 34.65 | 0.73% | 2,198,522 |
| Apr 27, 2026 | 34.65 | 34.65 | 33.15 | 34.40 | 34.40 | -0.15% | 1,814,351 |
| Apr 24, 2026 | 36.20 | 36.20 | 34.10 | 34.45 | 34.45 | -3.64% | 2,513,561 |
| Apr 23, 2026 | 38.60 | 38.60 | 34.75 | 35.75 | 35.75 | -6.66% | 4,278,485 |
| Apr 22, 2026 | 38.00 | 38.50 | 37.75 | 38.30 | 38.30 | 0.79% | 2,849,308 |
| Apr 21, 2026 | 38.10 | 38.35 | 37.50 | 38.00 | 38.00 | - | 3,257,734 |
| Apr 20, 2026 | 38.10 | 38.65 | 37.45 | 38.00 | 38.00 | 1.47% | 5,993,326 |
| Apr 17, 2026 | 37.25 | 38.40 | 37.15 | 37.45 | 37.45 | 1.22% | 4,447,505 |
| Apr 16, 2026 | 36.85 | 37.25 | 36.40 | 37.00 | 37.00 | 0.95% | 3,272,748 |
| Apr 15, 2026 | 36.90 | 37.00 | 36.20 | 36.65 | 36.65 | 1.52% | 3,981,374 |
| Apr 14, 2026 | 36.70 | 37.15 | 36.00 | 36.10 | 36.10 | -1.50% | 3,655,830 |
| Apr 13, 2026 | 34.40 | 36.75 | 34.05 | 36.65 | 36.65 | 9.24% | 7,958,194 |
| Apr 10, 2026 | 34.50 | 34.65 | 33.25 | 33.55 | 33.55 | -2.33% | 2,194,611 |
| Apr 9, 2026 | 34.90 | 34.90 | 33.60 | 34.35 | 34.35 | - | 2,621,037 |
| Apr 8, 2026 | 32.70 | 34.55 | 32.70 | 34.35 | 34.35 | 5.53% | 4,577,611 |
| Apr 7, 2026 | 33.30 | 33.30 | 32.45 | 32.55 | 32.55 | 0.46% | 1,224,457 |
| Apr 2, 2026 | 33.10 | 33.70 | 32.40 | 32.40 | 32.40 | -1.97% | 1,813,693 |
| Apr 1, 2026 | 33.70 | 33.95 | 33.00 | 33.05 | 33.05 | 1.07% | 1,994,262 |
| Mar 31, 2026 | 33.70 | 34.15 | 32.60 | 32.70 | 32.70 | -1.36% | 4,831,470 |
| Mar 30, 2026 | 32.20 | 34.10 | 31.60 | 33.15 | 33.15 | 0.30% | 7,101,292 |
| Mar 27, 2026 | 32.40 | 33.40 | 32.30 | 33.05 | 33.05 | 0.92% | 1,314,648 |
| Mar 26, 2026 | 33.50 | 34.30 | 32.75 | 32.75 | 32.75 | -0.46% | 2,563,186 |
| Mar 25, 2026 | 32.80 | 33.10 | 32.70 | 32.90 | 32.90 | 1.86% | 804,037 |
| Mar 24, 2026 | 32.75 | 32.85 | 31.90 | 32.30 | 32.30 | 0.16% | 1,410,612 |
| Mar 23, 2026 | 32.30 | 33.20 | 32.05 | 32.25 | 32.25 | -3.01% | 1,583,490 |
| Mar 20, 2026 | 34.30 | 34.70 | 33.25 | 33.25 | 33.25 | -2.35% | 2,673,436 |
| Mar 19, 2026 | 34.30 | 34.80 | 33.95 | 34.05 | 34.05 | -1.59% | 1,798,456 |
| Mar 18, 2026 | 35.00 | 35.40 | 34.10 | 34.60 | 34.60 | 0.87% | 2,681,259 |
| Mar 17, 2026 | 33.60 | 34.45 | 33.35 | 34.30 | 34.30 | 3.31% | 3,648,211 |
| Mar 16, 2026 | 33.20 | 33.85 | 32.85 | 33.20 | 33.20 | 2.15% | 2,816,111 |
| Mar 13, 2026 | 32.00 | 33.15 | 31.65 | 32.50 | 32.50 | 1.09% | 2,116,280 |
| Mar 12, 2026 | 32.10 | 32.75 | 31.95 | 32.15 | 32.15 | -0.62% | 1,260,834 |
| Mar 11, 2026 | 32.20 | 32.65 | 32.20 | 32.35 | 32.35 | 1.41% | 1,072,238 |
| Mar 10, 2026 | 31.70 | 32.15 | 30.80 | 31.90 | 31.90 | 3.07% | 2,231,981 |
| Mar 9, 2026 | 30.75 | 31.40 | 30.00 | 30.95 | 30.95 | -4.92% | 1,706,780 |
| Mar 6, 2026 | 32.05 | 32.65 | 31.90 | 32.55 | 32.55 | 0.31% | 1,019,698 |
| Mar 5, 2026 | 32.10 | 32.90 | 31.80 | 32.45 | 32.45 | 4.34% | 2,080,561 |
| Mar 4, 2026 | 32.40 | 32.40 | 30.65 | 31.10 | 31.10 | -5.04% | 3,649,327 |
| Mar 3, 2026 | 34.05 | 34.40 | 32.45 | 32.75 | 32.75 | -3.68% | 4,435,193 |
| Mar 2, 2026 | 33.75 | 34.65 | 33.45 | 34.00 | 34.00 | -1.31% | 3,551,254 |
| Feb 26, 2026 | 34.10 | 34.60 | 33.50 | 34.45 | 34.45 | 1.17% | 4,053,790 |
| Feb 25, 2026 | 33.70 | 34.85 | 33.70 | 34.05 | 34.05 | 1.64% | 3,579,971 |
| Feb 24, 2026 | 33.60 | 33.75 | 33.00 | 33.50 | 33.50 | -0.30% | 2,974,814 |
| Feb 23, 2026 | 33.00 | 33.80 | 33.00 | 33.60 | 33.60 | 2.75% | 2,082,944 |
| Feb 11, 2026 | 33.00 | 33.10 | 32.35 | 32.70 | 32.70 | -1.51% | 2,901,908 |
| Feb 10, 2026 | 33.45 | 33.55 | 32.80 | 33.20 | 33.20 | -0.45% | 2,552,914 |
| Feb 9, 2026 | 34.55 | 34.55 | 33.35 | 33.35 | 33.35 | -0.89% | 1,777,366 |
| Feb 6, 2026 | 34.65 | 34.65 | 33.15 | 33.65 | 33.65 | -3.03% | 2,094,714 |
| Feb 5, 2026 | 36.65 | 36.65 | 34.70 | 34.70 | 34.70 | -5.32% | 3,636,154 |
| Feb 4, 2026 | 36.60 | 36.90 | 35.90 | 36.65 | 36.65 | 0.27% | 2,189,026 |
| Feb 3, 2026 | 37.05 | 37.40 | 35.70 | 36.55 | 36.55 | 0.55% | 3,457,865 |
| Feb 2, 2026 | 36.10 | 37.05 | 35.95 | 36.35 | 36.35 | -0.27% | 3,002,860 |
| Jan 30, 2026 | 37.65 | 37.70 | 35.80 | 36.45 | 36.45 | -3.57% | 4,765,007 |
| Jan 29, 2026 | 37.70 | 38.70 | 37.35 | 37.80 | 37.80 | - | 6,281,255 |
| Jan 28, 2026 | 38.50 | 39.30 | 37.80 | 37.80 | 37.80 | -3.45% | 6,129,416 |
| Jan 27, 2026 | 39.35 | 40.50 | 38.05 | 39.15 | 39.15 | - | 16,188,660 |
| Jan 26, 2026 | 38.45 | 39.35 | 38.00 | 39.15 | 39.15 | 1.16% | 8,060,755 |
| Jan 23, 2026 | 38.35 | 39.35 | 37.30 | 38.70 | 38.70 | 0.91% | 9,199,670 |
| Jan 22, 2026 | 39.70 | 40.20 | 38.10 | 38.35 | 38.35 | -3.28% | 31,826,130 |
| Jan 21, 2026 | 37.10 | 39.65 | 36.80 | 39.65 | 39.65 | 9.99% | 50,333,610 |
| Jan 20, 2026 | 35.80 | 37.10 | 34.25 | 36.05 | 36.05 | 4.80% | 15,910,570 |
| Jan 19, 2026 | 32.50 | 35.00 | 32.25 | 34.40 | 34.40 | 6.17% | 5,667,387 |
| Jan 16, 2026 | 32.85 | 32.90 | 32.30 | 32.40 | 32.40 | -1.07% | 1,858,670 |
| Jan 15, 2026 | 33.00 | 33.20 | 32.45 | 32.75 | 32.75 | -0.76% | 1,662,744 |
| Jan 14, 2026 | 32.60 | 33.40 | 32.50 | 33.00 | 33.00 | 1.85% | 2,597,577 |
| Jan 13, 2026 | 32.80 | 32.95 | 32.05 | 32.40 | 32.40 | -1.97% | 2,625,944 |
| Jan 12, 2026 | 32.55 | 33.10 | 32.05 | 33.05 | 33.05 | 1.69% | 1,646,498 |
| Jan 9, 2026 | 33.15 | 33.45 | 32.35 | 32.50 | 32.50 | -1.37% | 1,383,887 |
| Jan 8, 2026 | 33.40 | 33.40 | 32.95 | 32.95 | 32.95 | -1.20% | 1,545,439 |
| Jan 7, 2026 | 33.30 | 34.20 | 33.25 | 33.35 | 33.35 | 1.37% | 3,260,545 |
| Jan 6, 2026 | 32.65 | 33.15 | 32.65 | 32.90 | 32.90 | 0.77% | 1,583,061 |
| Jan 5, 2026 | 32.70 | 33.20 | 32.30 | 32.65 | 32.65 | 0.15% | 1,575,024 |
| Jan 2, 2026 | 32.20 | 32.70 | 32.20 | 32.60 | 32.60 | 1.88% | 1,024,904 |
| Dec 31, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -1.23% | 1,089,931 |
| Dec 30, 2025 | 32.70 | 32.70 | 32.15 | 32.40 | 32.40 | -0.61% | 871,480 |
| Dec 29, 2025 | 32.85 | 33.20 | 32.60 | 32.60 | 32.60 | -0.31% | 1,186,684 |
| Dec 26, 2025 | 33.20 | 33.20 | 32.50 | 32.70 | 32.70 | -0.61% | 1,261,970 |
| Dec 24, 2025 | 33.15 | 33.40 | 32.75 | 32.90 | 32.90 | 0.30% | 1,451,762 |
| Dec 23, 2025 | 32.80 | 33.25 | 32.60 | 32.80 | 32.80 | 0.46% | 1,389,972 |
| Dec 22, 2025 | 32.40 | 32.75 | 32.15 | 32.65 | 32.65 | 2.19% | 882,360 |
| Dec 19, 2025 | 31.75 | 32.20 | 31.75 | 31.95 | 31.95 | 1.43% | 946,211 |
| Dec 18, 2025 | 32.10 | 32.25 | 31.50 | 31.50 | 31.50 | -1.87% | 1,752,127 |
| Dec 17, 2025 | 32.60 | 32.75 | 32.10 | 32.10 | 32.10 | -0.77% | 1,278,288 |
| Dec 16, 2025 | 33.20 | 33.20 | 32.00 | 32.35 | 32.35 | -2.56% | 2,886,826 |
| Dec 15, 2025 | 33.00 | 33.95 | 33.00 | 33.20 | 33.20 | -0.30% | 1,846,782 |
| Dec 12, 2025 | 32.85 | 33.80 | 32.85 | 33.30 | 33.30 | 1.83% | 2,796,345 |
| Dec 11, 2025 | 34.20 | 34.20 | 32.40 | 32.70 | 32.70 | -8.27% | 7,480,726 |
| Dec 10, 2025 | 35.90 | 36.70 | 35.50 | 35.65 | 35.65 | -0.42% | 2,629,140 |
| Dec 9, 2025 | 35.85 | 37.40 | 35.75 | 35.80 | 35.80 | 0.14% | 5,677,775 |
| Dec 8, 2025 | 35.50 | 36.00 | 35.15 | 35.75 | 35.75 | 1.13% | 1,170,185 |
| 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% | 1,635,224 |
| 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% | 12,132,340 |
| 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 |