Zhong Yang Technology Co.,Ltd (TPE:6668)
Taiwan
· Delayed Price · Currency is TWD 33.90
-0.55 (-1.60%)
Apr 29, 2026, 1:30 PM CST
TPE:6668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.00 | 34.45 | 33.30 | 33.90 | 33.90 | -1.60% | 345,911 |
| Apr 28, 2026 | 34.90 | 34.90 | 33.75 | 34.45 | 34.45 | 0.15% | 307,887 |
| Apr 27, 2026 | 35.60 | 35.60 | 34.05 | 34.40 | 34.40 | -2.96% | 337,946 |
| Apr 24, 2026 | 36.05 | 36.20 | 35.20 | 35.45 | 35.45 | -1.80% | 371,055 |
| Apr 23, 2026 | 37.80 | 38.15 | 35.20 | 36.10 | 36.10 | -3.99% | 732,617 |
| Apr 22, 2026 | 38.50 | 39.00 | 37.50 | 37.60 | 37.60 | -0.92% | 732,820 |
| Apr 21, 2026 | 39.55 | 39.55 | 37.40 | 37.95 | 37.95 | -2.94% | 1,015,455 |
| Apr 20, 2026 | 42.45 | 42.45 | 39.00 | 39.10 | 39.10 | 1.30% | 4,362,587 |
| Apr 17, 2026 | 37.90 | 38.60 | 37.90 | 38.60 | 38.60 | 9.97% | 619,088 |
| Apr 16, 2026 | 35.15 | 35.75 | 35.10 | 35.10 | 35.10 | 0.29% | 258,630 |
| Apr 15, 2026 | 34.95 | 35.30 | 34.75 | 35.00 | 35.00 | 1.01% | 187,063 |
| Apr 14, 2026 | 34.30 | 35.45 | 34.20 | 34.65 | 34.65 | 1.32% | 291,197 |
| Apr 13, 2026 | 34.25 | 35.30 | 33.80 | 34.20 | 34.20 | 1.03% | 291,317 |
| Apr 10, 2026 | 33.65 | 34.20 | 33.55 | 33.85 | 33.85 | 0.74% | 163,879 |
| Apr 9, 2026 | 33.75 | 34.10 | 33.05 | 33.60 | 33.60 | 0.15% | 152,663 |
| Apr 8, 2026 | 33.95 | 33.95 | 33.15 | 33.55 | 33.55 | 1.21% | 239,019 |
| Apr 7, 2026 | 33.90 | 34.15 | 33.15 | 33.15 | 33.15 | -2.93% | 140,534 |
| Apr 2, 2026 | 34.40 | 34.40 | 33.30 | 34.15 | 34.15 | -0.73% | 158,985 |
| Apr 1, 2026 | 34.15 | 34.50 | 33.80 | 34.40 | 34.40 | 4.24% | 187,440 |
| Mar 31, 2026 | 34.35 | 34.35 | 33.00 | 33.00 | 33.00 | -4.35% | 304,718 |
| Mar 30, 2026 | 34.35 | 34.95 | 33.55 | 34.50 | 34.50 | 0.58% | 250,277 |
| Mar 27, 2026 | 34.20 | 34.55 | 33.50 | 34.30 | 34.30 | -0.29% | 172,074 |
| Mar 26, 2026 | 34.30 | 35.10 | 34.00 | 34.40 | 34.40 | 2.23% | 298,991 |
| Mar 25, 2026 | 33.10 | 33.90 | 33.05 | 33.65 | 33.65 | 3.38% | 266,926 |
| Mar 24, 2026 | 33.15 | 33.35 | 32.30 | 32.55 | 32.55 | -0.76% | 259,336 |
| Mar 23, 2026 | 33.20 | 34.00 | 32.70 | 32.80 | 32.80 | -2.24% | 320,291 |
| Mar 20, 2026 | 34.45 | 34.45 | 33.50 | 33.55 | 33.55 | -1.47% | 220,249 |
| Mar 19, 2026 | 34.75 | 34.75 | 34.05 | 34.05 | 34.05 | -1.87% | 181,008 |
| Mar 18, 2026 | 35.25 | 35.30 | 34.30 | 34.70 | 34.70 | -0.86% | 230,882 |
| Mar 17, 2026 | 35.35 | 35.45 | 34.75 | 35.00 | 35.00 | 1.16% | 224,147 |
| Mar 16, 2026 | 34.80 | 35.25 | 34.15 | 34.60 | 34.60 | 0.87% | 208,840 |
| Mar 13, 2026 | 34.40 | 35.35 | 34.30 | 34.30 | 34.30 | -2.83% | 254,329 |
| Mar 12, 2026 | 35.60 | 36.40 | 35.30 | 35.30 | 35.30 | - | 239,060 |
| Mar 11, 2026 | 35.40 | 36.00 | 35.20 | 35.30 | 35.30 | 0.28% | 171,060 |
| Mar 10, 2026 | 34.15 | 35.50 | 34.15 | 35.20 | 35.20 | 2.62% | 134,327 |
| 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 |