Zhen Yu Hardware Co., Ltd. (TPEX:2947)
Taiwan
· Delayed Price · Currency is TWD 78.00
+0.10 (0.13%)
Mar 10, 2026, 1:17 PM CST
Zhen Yu Hardware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.50 | 78.50 | 77.20 | 77.90 | 77.90 | -2.01% | 11,480 |
| Mar 6, 2026 | 79.70 | 79.70 | 79.50 | 79.50 | 79.50 | 0.89% | 3,077 |
| Mar 5, 2026 | 78.50 | 80.00 | 78.50 | 78.80 | 78.80 | 0.38% | 7,307 |
| Mar 4, 2026 | 80.00 | 80.10 | 78.50 | 78.50 | 78.50 | -1.88% | 13,562 |
| Mar 3, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -0.87% | 8,421 |
| Mar 2, 2026 | 80.70 | 80.70 | 80.60 | 80.70 | 80.70 | -0.98% | 54,470 |
| Feb 26, 2026 | 80.80 | 81.50 | 80.80 | 81.50 | 81.50 | 0.87% | 4,152 |
| Feb 25, 2026 | 80.50 | 82.60 | 80.50 | 80.80 | 80.80 | 0.12% | 26,217 |
| Feb 24, 2026 | 80.40 | 80.90 | 80.10 | 80.70 | 80.70 | 0.37% | 16,870 |
| Feb 23, 2026 | 80.40 | 80.50 | 80.40 | 80.40 | 80.40 | 0.12% | 12,024 |
| Feb 11, 2026 | 81.70 | 81.90 | 80.30 | 80.30 | 80.30 | -0.74% | 20,127 |
| Feb 10, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.76% | 1,033 |
| Feb 6, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | -1.24% | 31,566 |
| Feb 5, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -0.49% | 9,180 |
| Feb 4, 2026 | 80.90 | 81.00 | 80.90 | 80.90 | 80.90 | -0.12% | 18,154 |
| Feb 3, 2026 | 79.90 | 81.00 | 79.90 | 81.00 | 81.00 | 1.38% | 17,101 |
| Feb 2, 2026 | 80.10 | 80.10 | 79.90 | 79.90 | 79.90 | -0.50% | 12,352 |
| Jan 30, 2026 | 82.00 | 82.00 | 80.30 | 80.30 | 80.30 | -2.07% | 32,649 |
| Jan 29, 2026 | 81.10 | 82.00 | 81.00 | 82.00 | 82.00 | - | 13,186 |
| Jan 28, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 12,355 |
| Jan 27, 2026 | 81.00 | 82.00 | 80.90 | 82.00 | 82.00 | 1.23% | 7,090 |
| Jan 26, 2026 | 81.10 | 81.10 | 81.00 | 81.00 | 81.00 | -2.41% | 16,098 |
| Jan 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,027 |
| Jan 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,702 |
| Jan 20, 2026 | 81.10 | 83.00 | 81.10 | 83.00 | 83.00 | 0.48% | 50,150 |
| Jan 19, 2026 | 81.30 | 82.60 | 81.30 | 82.60 | 82.60 | -1.43% | 10,142 |
| Jan 16, 2026 | 81.00 | 83.80 | 81.00 | 83.80 | 83.80 | 2.32% | 6,032 |
| Jan 15, 2026 | 81.80 | 82.60 | 81.30 | 81.90 | 81.90 | -0.85% | 25,178 |
| Jan 14, 2026 | 82.80 | 82.80 | 82.60 | 82.60 | 82.60 | -0.36% | 7,030 |
| Jan 13, 2026 | 83.00 | 83.00 | 82.40 | 82.90 | 82.90 | 0.97% | 21,005 |
| Jan 12, 2026 | 81.90 | 82.50 | 81.90 | 82.10 | 82.10 | 0.74% | 12,108 |
| Jan 9, 2026 | 80.70 | 81.50 | 80.70 | 81.50 | 81.50 | -1.33% | 10,003 |
| Jan 8, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.36% | 1,001 |
| Jan 7, 2026 | 82.60 | 82.70 | 82.30 | 82.30 | 82.30 | -0.36% | 29,489 |
| Jan 6, 2026 | 82.30 | 82.70 | 82.10 | 82.60 | 82.60 | - | 129,576 |
| Jan 5, 2026 | 82.10 | 82.60 | 82.10 | 82.60 | 82.60 | - | 19,226 |
| Jan 2, 2026 | 82.00 | 82.70 | 82.00 | 82.60 | 82.60 | 0.73% | 17,313 |
| Dec 31, 2025 | 81.10 | 82.00 | 81.10 | 82.00 | 82.00 | 1.23% | 7,203 |
| Dec 30, 2025 | 81.20 | 82.50 | 79.00 | 81.00 | 81.00 | -2.29% | 219,190 |
| Dec 29, 2025 | 82.00 | 82.90 | 82.00 | 82.90 | 82.90 | 0.97% | 6,101 |
| Dec 26, 2025 | 82.10 | 82.20 | 82.10 | 82.10 | 82.10 | 0.12% | 17,100 |
| Dec 24, 2025 | 82.10 | 82.10 | 82.00 | 82.00 | 82.00 | - | 11,087 |
| Dec 23, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | -0.85% | 26,208 |
| Dec 22, 2025 | 82.00 | 83.00 | 82.00 | 82.70 | 82.70 | 0.12% | 10,318 |
| Dec 19, 2025 | 84.30 | 84.30 | 81.90 | 82.60 | 82.60 | 1.35% | 11,771 |
| Dec 18, 2025 | 82.00 | 82.00 | 81.20 | 81.50 | 81.50 | -0.61% | 3,494 |
| Dec 17, 2025 | 83.30 | 83.30 | 80.40 | 82.00 | 82.00 | -1.44% | 22,104 |
| Dec 16, 2025 | 83.00 | 83.20 | 83.00 | 83.20 | 83.20 | -0.36% | 2,286 |
| Dec 15, 2025 | 83.20 | 83.50 | 83.20 | 83.50 | 83.50 | -0.36% | 2,738 |
| Dec 12, 2025 | 84.00 | 84.00 | 83.80 | 83.80 | 83.80 | -1.30% | 7,632 |
| Dec 11, 2025 | 84.10 | 84.90 | 83.40 | 84.90 | 84.90 | 2.29% | 18,686 |
| Dec 10, 2025 | 83.30 | 83.30 | 82.50 | 83.00 | 83.00 | -0.24% | 68,004 |
| Dec 9, 2025 | 83.10 | 83.20 | 83.10 | 83.20 | 83.20 | -0.95% | 7,045 |
| Dec 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 2,271 |
| Dec 3, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 1.71% | 3,113 |
| Dec 2, 2025 | 82.00 | 82.10 | 82.00 | 82.10 | 82.10 | 0.61% | 2,809 |
| Dec 1, 2025 | 83.00 | 83.00 | 81.60 | 81.60 | 81.60 | -1.09% | 2,094 |
| Nov 28, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 1.23% | 8,872 |
| Nov 27, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -3.32% | 5,785 |
| Nov 26, 2025 | 81.00 | 84.30 | 81.00 | 84.30 | 84.30 | 4.98% | 8,874 |
| Nov 25, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.37% | 1,056 |
| Nov 21, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -0.62% | 12,807 |
| Nov 20, 2025 | 80.50 | 81.00 | 80.50 | 80.50 | 80.50 | 0.50% | 8,413 |
| Nov 19, 2025 | 82.00 | 82.00 | 80.10 | 80.10 | 80.10 | -2.91% | 29,844 |
| Nov 18, 2025 | 83.60 | 84.00 | 82.50 | 82.50 | 82.50 | -4.73% | 7,363 |
| Nov 17, 2025 | 83.90 | 86.60 | 83.90 | 86.60 | 86.60 | 3.10% | 3,159 |
| Nov 14, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | -0.24% | 4,088 |
| Nov 13, 2025 | 84.30 | 84.30 | 84.20 | 84.20 | 84.20 | -0.12% | 10,109 |
| Nov 12, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 1,103 |
| Nov 11, 2025 | 84.90 | 84.90 | 84.30 | 84.30 | 84.30 | 0.24% | 6,133 |
| Nov 10, 2025 | 84.10 | 84.10 | 84.00 | 84.10 | 84.10 | -0.94% | 5,040 |
| Nov 7, 2025 | 84.70 | 85.00 | 84.30 | 84.90 | 84.90 | -0.12% | 16,083 |
| Nov 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.47% | 3,047 |
| Nov 5, 2025 | 85.60 | 85.60 | 84.60 | 84.60 | 84.60 | -1.40% | 11,009 |
| Nov 4, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - | 5,143 |
| Nov 3, 2025 | 85.90 | 86.00 | 85.80 | 85.80 | 85.80 | 0.23% | 19,089 |
| Oct 31, 2025 | 85.50 | 85.60 | 82.00 | 85.60 | 85.60 | -1.04% | 5,965 |
| Oct 30, 2025 | 88.50 | 88.50 | 86.50 | 86.50 | 85.50 | 2.49% | 6,669 |
| Oct 29, 2025 | 86.10 | 86.10 | 84.40 | 84.40 | 83.42 | -1.97% | 22,989 |
| Oct 28, 2025 | 86.70 | 86.70 | 85.90 | 86.10 | 85.10 | -0.81% | 31,687 |
| Oct 27, 2025 | 87.50 | 87.50 | 86.70 | 86.80 | 85.80 | -0.46% | 14,034 |
| Oct 23, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.19 | -0.11% | 1,191 |
| Oct 22, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 86.29 | -1.13% | 2,100 |
| Oct 21, 2025 | 87.10 | 88.30 | 87.00 | 88.30 | 87.28 | 1.38% | 23,914 |
| Oct 20, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 86.09 | - | 7,725 |
| Oct 17, 2025 | 87.50 | 87.50 | 87.10 | 87.10 | 86.09 | -0.57% | 6,278 |
| Oct 16, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 86.59 | 0.11% | 7,203 |
| Oct 15, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 86.49 | -1.46% | 3,419 |
| Oct 14, 2025 | 88.90 | 88.90 | 86.80 | 88.80 | 87.77 | -0.45% | 16,387 |
| Oct 7, 2025 | 89.20 | 89.90 | 89.20 | 89.20 | 88.17 | -1.11% | 22,144 |
| Oct 3, 2025 | 89.00 | 90.20 | 89.00 | 90.20 | 89.16 | 1.35% | 11,096 |
| Oct 2, 2025 | 89.50 | 89.50 | 89.00 | 89.00 | 87.97 | -0.11% | 6,308 |
| Oct 1, 2025 | 90.50 | 90.50 | 89.00 | 89.10 | 88.07 | -1.44% | 18,054 |
| Sep 30, 2025 | 90.00 | 91.00 | 90.00 | 90.40 | 89.35 | 0.56% | 29,228 |
| Sep 26, 2025 | 89.20 | 89.90 | 88.70 | 89.90 | 88.86 | -0.11% | 5,227 |
| Sep 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.96 | - | 5,516 |
| Sep 24, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.96 | -0.66% | 4,089 |
| Sep 23, 2025 | 90.20 | 90.60 | 90.20 | 90.60 | 89.55 | 0.67% | 3,955 |
| Sep 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.96 | - | 10,922 |
| Sep 19, 2025 | 90.10 | 90.10 | 90.00 | 90.00 | 88.96 | -1.42% | 6,703 |