Zhong Yang Technology Co.,Ltd (TPE:6668)
Taiwan
· Delayed Price · Currency is TWD 35.20
+0.90 (2.62%)
Mar 10, 2026, 9:49 AM CST
TPE:6668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.20 | 34.95 | 33.35 | 34.30 | 34.30 | -3.38% | 341,672 |
| Mar 6, 2026 | 35.35 | 36.00 | 35.15 | 35.50 | 35.50 | 0.14% | 90,366 |
| Mar 5, 2026 | 35.25 | 35.65 | 34.60 | 35.45 | 35.45 | 3.20% | 191,947 |
| Mar 4, 2026 | 35.60 | 35.60 | 34.20 | 34.35 | 34.35 | -4.85% | 460,627 |
| Mar 3, 2026 | 37.55 | 38.30 | 36.10 | 36.10 | 36.10 | -1.23% | 505,738 |
| Mar 2, 2026 | 35.80 | 36.90 | 35.80 | 36.55 | 36.55 | -1.35% | 234,856 |
| Feb 26, 2026 | 37.55 | 37.95 | 36.80 | 37.05 | 37.05 | -0.40% | 223,403 |
| Feb 25, 2026 | 37.25 | 37.70 | 36.80 | 37.20 | 37.20 | 0.81% | 284,899 |
| Feb 24, 2026 | 36.45 | 37.50 | 36.45 | 36.90 | 36.90 | - | 249,414 |
| Feb 23, 2026 | 36.05 | 37.20 | 36.00 | 36.90 | 36.90 | 1.65% | 321,638 |
| Feb 11, 2026 | 37.50 | 37.50 | 36.25 | 36.30 | 36.30 | -3.20% | 417,444 |
| Feb 10, 2026 | 38.00 | 38.25 | 37.25 | 37.50 | 37.50 | - | 112,178 |
| Feb 9, 2026 | 36.70 | 37.60 | 36.70 | 37.50 | 37.50 | 0.81% | 224,250 |
| Feb 6, 2026 | 37.55 | 37.55 | 36.20 | 37.20 | 37.20 | -0.93% | 236,377 |
| Feb 5, 2026 | 38.00 | 38.20 | 37.30 | 37.55 | 37.55 | -1.18% | 149,955 |
| Feb 4, 2026 | 38.10 | 38.45 | 36.80 | 38.00 | 38.00 | 1.74% | 198,720 |
| Feb 3, 2026 | 37.30 | 37.40 | 36.20 | 37.35 | 37.35 | 3.03% | 251,367 |
| Feb 2, 2026 | 37.00 | 37.15 | 36.25 | 36.25 | 36.25 | -2.03% | 301,973 |
| Jan 30, 2026 | 38.50 | 38.50 | 36.80 | 37.00 | 37.00 | -2.89% | 462,268 |
| Jan 29, 2026 | 39.60 | 39.65 | 38.10 | 38.10 | 38.10 | -3.30% | 438,508 |
| Jan 28, 2026 | 38.90 | 39.40 | 38.30 | 39.40 | 39.40 | 1.81% | 294,868 |
| Jan 27, 2026 | 39.60 | 39.75 | 38.50 | 38.70 | 38.70 | -2.27% | 370,586 |
| Jan 26, 2026 | 38.90 | 39.75 | 38.90 | 39.60 | 39.60 | 2.19% | 392,453 |
| Jan 23, 2026 | 39.15 | 40.00 | 38.75 | 38.75 | 38.75 | 0.26% | 439,764 |
| Jan 22, 2026 | 39.35 | 39.35 | 38.65 | 38.65 | 38.65 | -0.90% | 352,090 |
| Jan 21, 2026 | 38.50 | 39.40 | 38.00 | 39.00 | 39.00 | 0.91% | 440,690 |
| Jan 20, 2026 | 39.40 | 39.40 | 38.55 | 38.65 | 38.65 | -2.03% | 303,314 |
| Jan 19, 2026 | 39.10 | 39.70 | 39.10 | 39.45 | 39.45 | 1.02% | 360,519 |
| Jan 16, 2026 | 39.20 | 39.45 | 38.85 | 39.05 | 39.05 | -0.13% | 358,961 |
| Jan 15, 2026 | 40.00 | 40.00 | 38.80 | 39.10 | 39.10 | -2.01% | 511,820 |
| Jan 14, 2026 | 40.10 | 40.35 | 39.70 | 39.90 | 39.90 | -0.99% | 588,317 |
| Jan 13, 2026 | 41.55 | 41.55 | 39.70 | 40.30 | 40.30 | -2.42% | 1,212,539 |
| Jan 12, 2026 | 40.50 | 41.85 | 40.00 | 41.30 | 41.30 | 5.76% | 3,006,910 |
| Jan 9, 2026 | 36.30 | 39.05 | 36.30 | 39.05 | 39.05 | 10.00% | 1,136,458 |
| Jan 8, 2026 | 36.50 | 36.50 | 35.10 | 35.50 | 35.50 | -1.80% | 349,501 |
| Jan 7, 2026 | 36.60 | 36.60 | 35.85 | 36.15 | 36.15 | -0.41% | 349,855 |
| Jan 6, 2026 | 37.00 | 37.00 | 36.00 | 36.30 | 36.30 | -1.63% | 766,784 |
| Jan 5, 2026 | 37.65 | 37.75 | 36.60 | 36.90 | 36.90 | -1.86% | 449,794 |
| Jan 2, 2026 | 37.80 | 38.10 | 37.60 | 37.60 | 37.60 | -0.79% | 170,653 |
| Dec 31, 2025 | 38.30 | 38.40 | 37.80 | 37.90 | 37.90 | -1.30% | 140,327 |
| Dec 30, 2025 | 39.05 | 39.05 | 37.75 | 38.40 | 38.40 | -1.66% | 342,019 |
| Dec 29, 2025 | 38.55 | 39.35 | 38.30 | 39.05 | 39.05 | 1.56% | 419,081 |
| Dec 26, 2025 | 38.00 | 38.45 | 37.80 | 38.45 | 38.45 | 1.18% | 144,990 |
| Dec 24, 2025 | 38.75 | 39.05 | 37.85 | 38.00 | 38.00 | -1.55% | 221,870 |
| Dec 23, 2025 | 38.50 | 38.70 | 38.10 | 38.60 | 38.60 | 0.65% | 184,536 |
| Dec 22, 2025 | 37.80 | 38.50 | 37.80 | 38.35 | 38.35 | 1.59% | 218,195 |
| Dec 19, 2025 | 37.80 | 37.85 | 37.30 | 37.75 | 37.75 | 1.21% | 148,344 |
| Dec 18, 2025 | 38.00 | 38.00 | 37.10 | 37.30 | 37.30 | -1.84% | 236,460 |
| Dec 17, 2025 | 37.85 | 38.85 | 37.80 | 38.00 | 38.00 | 0.40% | 221,946 |
| Dec 16, 2025 | 38.00 | 38.30 | 37.10 | 37.85 | 37.85 | -0.92% | 255,862 |
| Dec 15, 2025 | 38.05 | 38.45 | 37.45 | 38.20 | 38.20 | 0.39% | 193,412 |
| Dec 12, 2025 | 37.70 | 38.45 | 37.70 | 38.05 | 38.05 | 1.20% | 224,701 |
| Dec 11, 2025 | 38.60 | 39.45 | 37.45 | 37.60 | 37.60 | 1.90% | 449,962 |
| Dec 10, 2025 | 38.40 | 38.90 | 36.90 | 36.90 | 36.90 | -2.51% | 389,892 |
| Dec 9, 2025 | 38.40 | 38.55 | 37.65 | 37.85 | 37.85 | -0.26% | 135,116 |
| Dec 8, 2025 | 39.00 | 39.00 | 37.70 | 37.95 | 37.95 | -1.68% | 164,442 |
| Dec 5, 2025 | 38.75 | 39.05 | 38.20 | 38.60 | 38.60 | 0.39% | 99,727 |
| Dec 4, 2025 | 38.75 | 39.50 | 38.40 | 38.45 | 38.45 | -0.77% | 117,782 |
| Dec 3, 2025 | 38.45 | 38.95 | 38.45 | 38.75 | 38.75 | 1.57% | 164,360 |
| Dec 2, 2025 | 38.40 | 38.40 | 37.50 | 38.15 | 38.15 | 1.06% | 128,385 |
| Dec 1, 2025 | 38.20 | 38.60 | 37.40 | 37.75 | 37.75 | -1.18% | 162,330 |
| Nov 28, 2025 | 38.10 | 38.70 | 38.10 | 38.20 | 38.20 | 0.26% | 179,190 |
| Nov 27, 2025 | 37.90 | 38.10 | 37.60 | 38.10 | 38.10 | 1.33% | 137,352 |
| Nov 26, 2025 | 37.25 | 38.20 | 37.25 | 37.60 | 37.60 | 0.94% | 102,202 |
| Nov 25, 2025 | 37.80 | 37.90 | 36.85 | 37.25 | 37.25 | 1.50% | 154,501 |
| Nov 24, 2025 | 36.65 | 37.05 | 36.45 | 36.70 | 36.70 | 0.14% | 131,945 |
| Nov 21, 2025 | 37.65 | 38.15 | 36.60 | 36.65 | 36.65 | -4.81% | 280,399 |
| Nov 20, 2025 | 38.10 | 38.50 | 37.50 | 38.50 | 38.50 | 4.05% | 325,524 |
| Nov 19, 2025 | 37.80 | 38.30 | 37.00 | 37.00 | 37.00 | -1.60% | 520,429 |
| Nov 18, 2025 | 38.50 | 39.00 | 37.60 | 37.60 | 37.60 | -2.59% | 253,009 |
| Nov 17, 2025 | 39.00 | 39.10 | 38.35 | 38.60 | 38.60 | -1.03% | 139,649 |
| Nov 14, 2025 | 38.45 | 39.80 | 38.40 | 39.00 | 39.00 | 1.30% | 254,271 |
| Nov 13, 2025 | 38.55 | 38.60 | 37.80 | 38.50 | 38.50 | -0.65% | 315,153 |
| Nov 12, 2025 | 39.00 | 39.25 | 38.35 | 38.75 | 38.75 | 0.13% | 151,477 |
| Nov 11, 2025 | 39.20 | 39.60 | 38.45 | 38.70 | 38.70 | 1.04% | 236,215 |
| Nov 10, 2025 | 38.00 | 38.45 | 37.55 | 38.30 | 38.30 | 0.92% | 338,768 |
| Nov 7, 2025 | 37.50 | 38.15 | 37.50 | 37.95 | 37.95 | -2.57% | 315,797 |
| Nov 6, 2025 | 38.90 | 39.55 | 38.90 | 38.95 | 38.95 | 0.13% | 250,509 |
| Nov 5, 2025 | 39.65 | 39.65 | 38.50 | 38.90 | 38.90 | -1.89% | 329,397 |
| Nov 4, 2025 | 41.70 | 41.70 | 39.60 | 39.65 | 39.65 | -3.29% | 470,535 |
| Nov 3, 2025 | 41.85 | 42.60 | 41.00 | 41.00 | 41.00 | -2.38% | 290,533 |
| Oct 31, 2025 | 42.70 | 43.15 | 41.75 | 42.00 | 42.00 | -3.45% | 493,292 |
| Oct 30, 2025 | 44.80 | 46.00 | 42.90 | 43.50 | 43.50 | 1.52% | 2,037,476 |
| Oct 29, 2025 | 40.50 | 43.20 | 40.00 | 42.85 | 42.85 | 6.33% | 831,169 |
| Oct 28, 2025 | 40.50 | 40.55 | 40.00 | 40.30 | 40.30 | - | 143,679 |
| Oct 27, 2025 | 41.30 | 41.30 | 40.15 | 40.30 | 40.30 | -2.30% | 318,131 |
| Oct 23, 2025 | 41.30 | 41.30 | 40.80 | 41.25 | 41.25 | -0.24% | 125,636 |
| Oct 22, 2025 | 41.30 | 41.75 | 41.20 | 41.35 | 41.35 | 0.12% | 113,628 |
| Oct 21, 2025 | 41.10 | 42.25 | 41.10 | 41.30 | 41.30 | 1.23% | 220,153 |
| Oct 20, 2025 | 40.50 | 41.25 | 40.50 | 40.80 | 40.80 | 0.49% | 138,209 |
| Oct 17, 2025 | 41.20 | 41.20 | 40.45 | 40.60 | 40.60 | -0.73% | 163,062 |
| Oct 16, 2025 | 41.00 | 41.20 | 40.00 | 40.90 | 40.90 | 0.62% | 370,298 |
| Oct 15, 2025 | 40.90 | 41.30 | 40.50 | 40.65 | 40.65 | 1.50% | 176,341 |
| Oct 14, 2025 | 41.60 | 42.15 | 40.00 | 40.05 | 40.05 | -3.14% | 447,690 |
| Oct 13, 2025 | 40.00 | 41.35 | 40.00 | 41.35 | 41.35 | -1.31% | 180,332 |
| Oct 9, 2025 | 42.50 | 42.70 | 41.75 | 41.90 | 41.90 | -1.41% | 353,544 |
| Oct 8, 2025 | 42.40 | 42.55 | 42.10 | 42.50 | 42.50 | -1.16% | 130,407 |
| Oct 7, 2025 | 41.70 | 43.40 | 41.70 | 43.00 | 43.00 | 3.37% | 307,073 |
| Oct 3, 2025 | 42.00 | 42.20 | 41.60 | 41.60 | 41.60 | -0.95% | 160,914 |
| Oct 2, 2025 | 42.70 | 42.75 | 41.70 | 42.00 | 42.00 | -1.64% | 246,925 |