Zhen Yu Hardware Co., Ltd. (TPEX:2947)
Taiwan
· Delayed Price · Currency is TWD 78.10
+0.90 (1.17%)
Apr 29, 2026, 1:24 PM CST
Zhen Yu Hardware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.20 | 78.20 | 77.70 | 78.10 | 78.10 | 1.17% | 27,388 |
| Apr 28, 2026 | 77.10 | 77.20 | 77.10 | 77.20 | 77.20 | 0.26% | 5,030 |
| Apr 27, 2026 | 77.50 | 77.50 | 76.90 | 77.00 | 77.00 | -1.03% | 20,169 |
| Apr 24, 2026 | 78.40 | 78.40 | 77.80 | 77.80 | 77.80 | 1.04% | 10,065 |
| Apr 23, 2026 | 77.90 | 77.90 | 77.00 | 77.00 | 77.00 | -1.16% | 11,064 |
| Apr 22, 2026 | 77.60 | 77.90 | 77.60 | 77.90 | 77.90 | 0.13% | 7,003 |
| Apr 21, 2026 | 77.90 | 77.90 | 77.80 | 77.80 | 77.80 | -0.13% | 4,191 |
| Apr 20, 2026 | 78.00 | 78.00 | 77.90 | 77.90 | 77.90 | -0.13% | 20,009 |
| Apr 17, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | - | 3,273 |
| Apr 16, 2026 | 78.20 | 78.20 | 78.00 | 78.00 | 78.00 | -0.26% | 6,104 |
| Apr 15, 2026 | 78.30 | 78.30 | 78.20 | 78.20 | 78.20 | 0.13% | 143,178 |
| Apr 14, 2026 | 77.90 | 79.30 | 77.70 | 78.10 | 78.10 | 0.26% | 12,280 |
| Apr 13, 2026 | 78.10 | 79.00 | 77.90 | 77.90 | 77.90 | -0.13% | 41,686 |
| Apr 10, 2026 | 78.50 | 78.90 | 78.00 | 78.00 | 78.00 | - | 6,562 |
| Apr 9, 2026 | 79.30 | 79.60 | 78.00 | 78.00 | 78.00 | -2.01% | 20,636 |
| Apr 8, 2026 | 78.50 | 79.70 | 78.50 | 79.60 | 79.60 | 1.40% | 5,105 |
| Apr 7, 2026 | 78.00 | 78.60 | 78.00 | 78.50 | 78.50 | 0.13% | 14,142 |
| Apr 1, 2026 | 79.30 | 79.30 | 78.20 | 78.40 | 78.40 | 1.03% | 8,051 |
| Mar 31, 2026 | 78.10 | 78.10 | 77.60 | 77.60 | 77.60 | -0.51% | 5,129 |
| Mar 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | 3,336 |
| Mar 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.90 | 3.23% | 24,283 |
| Mar 24, 2026 | 77.50 | 77.60 | 77.30 | 77.50 | 76.43 | - | 6,241 |
| Mar 23, 2026 | 77.30 | 77.50 | 77.30 | 77.50 | 76.43 | -0.26% | 5,307 |
| Mar 20, 2026 | 78.10 | 78.20 | 77.50 | 77.70 | 76.63 | -0.64% | 7,298 |
| Mar 19, 2026 | 77.70 | 78.20 | 77.70 | 78.20 | 77.12 | 0.51% | 2,259 |
| Mar 18, 2026 | 79.90 | 79.90 | 77.20 | 77.80 | 76.73 | 0.78% | 8,793 |
| Mar 17, 2026 | 77.10 | 79.50 | 77.00 | 77.20 | 76.14 | -0.39% | 16,615 |
| Mar 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.43 | -0.64% | 1,070 |
| Mar 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.93 | - | 2,038 |
| Mar 12, 2026 | 78.30 | 78.50 | 78.00 | 78.00 | 76.93 | - | 10,571 |
| Mar 11, 2026 | 78.30 | 78.40 | 78.00 | 78.00 | 76.93 | -0.76% | 4,332 |
| Mar 10, 2026 | 78.00 | 78.60 | 78.00 | 78.60 | 77.52 | 0.90% | 6,647 |
| Mar 9, 2026 | 78.50 | 78.50 | 77.20 | 77.90 | 76.83 | -2.01% | 11,480 |
| Mar 6, 2026 | 79.70 | 79.70 | 79.50 | 79.50 | 78.41 | 0.89% | 3,077 |
| Mar 5, 2026 | 78.50 | 80.00 | 78.50 | 78.80 | 77.72 | 0.38% | 7,307 |
| Mar 4, 2026 | 80.00 | 80.10 | 78.50 | 78.50 | 77.42 | -1.88% | 13,562 |
| Mar 3, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 78.90 | -0.87% | 8,421 |
| Mar 2, 2026 | 80.70 | 80.70 | 80.60 | 80.70 | 79.59 | -0.98% | 54,470 |
| Feb 26, 2026 | 80.80 | 81.50 | 80.80 | 81.50 | 80.38 | 0.87% | 4,152 |
| Feb 25, 2026 | 80.50 | 82.60 | 80.50 | 80.80 | 79.69 | 0.12% | 26,217 |
| Feb 24, 2026 | 80.40 | 80.90 | 80.10 | 80.70 | 79.59 | 0.37% | 16,870 |
| Feb 23, 2026 | 80.40 | 80.50 | 80.40 | 80.40 | 79.29 | 0.12% | 12,024 |
| Feb 11, 2026 | 81.70 | 81.90 | 80.30 | 80.30 | 79.20 | -0.74% | 20,127 |
| Feb 10, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 79.79 | 1.76% | 1,033 |
| Feb 6, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 78.41 | -1.24% | 31,566 |
| Feb 5, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 79.39 | -0.49% | 9,180 |
| Feb 4, 2026 | 80.90 | 81.00 | 80.90 | 80.90 | 79.79 | -0.12% | 18,154 |
| Feb 3, 2026 | 79.90 | 81.00 | 79.90 | 81.00 | 79.89 | 1.38% | 17,101 |
| Feb 2, 2026 | 80.10 | 80.10 | 79.90 | 79.90 | 78.80 | -0.50% | 12,352 |
| Jan 30, 2026 | 82.00 | 82.00 | 80.30 | 80.30 | 79.20 | -2.07% | 32,649 |
| Jan 29, 2026 | 81.10 | 82.00 | 81.00 | 82.00 | 80.87 | - | 13,186 |
| Jan 28, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 80.87 | - | 12,355 |
| Jan 27, 2026 | 81.00 | 82.00 | 80.90 | 82.00 | 80.87 | 1.23% | 7,090 |
| Jan 26, 2026 | 81.10 | 81.10 | 81.00 | 81.00 | 79.89 | -2.41% | 16,110 |
| Jan 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 81.86 | - | 1,027 |
| Jan 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 81.86 | - | 1,702 |
| Jan 20, 2026 | 81.10 | 83.00 | 81.10 | 83.00 | 81.86 | 0.48% | 50,150 |
| Jan 19, 2026 | 81.30 | 82.60 | 81.30 | 82.60 | 81.46 | -1.43% | 10,142 |
| Jan 16, 2026 | 81.00 | 83.80 | 81.00 | 83.80 | 82.65 | 2.32% | 6,032 |
| Jan 15, 2026 | 81.80 | 82.60 | 81.30 | 81.90 | 80.77 | -0.85% | 25,178 |
| Jan 14, 2026 | 82.80 | 82.80 | 82.60 | 82.60 | 81.46 | -0.36% | 7,030 |
| Jan 13, 2026 | 83.00 | 83.00 | 82.40 | 82.90 | 81.76 | 0.97% | 21,005 |
| Jan 12, 2026 | 81.90 | 82.50 | 81.90 | 82.10 | 80.97 | 0.74% | 12,108 |
| Jan 9, 2026 | 80.70 | 81.50 | 80.70 | 81.50 | 80.38 | -1.33% | 10,003 |
| Jan 8, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 81.46 | 0.36% | 1,001 |
| Jan 7, 2026 | 82.60 | 82.70 | 82.30 | 82.30 | 81.17 | -0.36% | 29,489 |
| Jan 6, 2026 | 82.30 | 82.70 | 82.10 | 82.60 | 81.46 | - | 129,576 |
| Jan 5, 2026 | 82.10 | 82.60 | 82.10 | 82.60 | 81.46 | - | 19,226 |
| Jan 2, 2026 | 82.00 | 82.70 | 82.00 | 82.60 | 81.46 | 0.73% | 17,313 |
| Dec 31, 2025 | 81.10 | 82.00 | 81.10 | 82.00 | 80.87 | 1.23% | 7,203 |
| Dec 30, 2025 | 81.20 | 82.50 | 79.00 | 81.00 | 79.89 | -2.29% | 219,190 |
| Dec 29, 2025 | 82.00 | 82.90 | 82.00 | 82.90 | 81.76 | 0.97% | 6,101 |
| Dec 26, 2025 | 82.10 | 82.20 | 82.10 | 82.10 | 80.97 | 0.12% | 17,100 |
| Dec 24, 2025 | 82.10 | 82.10 | 82.00 | 82.00 | 80.87 | - | 11,087 |
| Dec 23, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 80.87 | -0.85% | 26,208 |
| Dec 22, 2025 | 82.00 | 83.00 | 82.00 | 82.70 | 81.56 | 0.12% | 10,318 |
| Dec 19, 2025 | 84.30 | 84.30 | 81.90 | 82.60 | 81.46 | 1.35% | 11,771 |
| Dec 18, 2025 | 82.00 | 82.00 | 81.20 | 81.50 | 80.38 | -0.61% | 3,494 |
| Dec 17, 2025 | 83.30 | 83.30 | 80.40 | 82.00 | 80.87 | -1.44% | 22,104 |
| Dec 16, 2025 | 83.00 | 83.20 | 83.00 | 83.20 | 82.06 | -0.36% | 2,286 |
| Dec 15, 2025 | 83.20 | 83.50 | 83.20 | 83.50 | 82.35 | -0.36% | 2,738 |
| Dec 12, 2025 | 84.00 | 84.00 | 83.80 | 83.80 | 82.65 | -1.30% | 7,632 |
| Dec 11, 2025 | 84.10 | 84.90 | 83.40 | 84.90 | 83.73 | 2.29% | 18,686 |
| Dec 10, 2025 | 83.30 | 83.30 | 82.50 | 83.00 | 81.86 | -0.24% | 68,004 |
| Dec 9, 2025 | 83.10 | 83.20 | 83.10 | 83.20 | 82.06 | -0.95% | 7,311 |
| Dec 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.85 | 0.60% | 2,271 |
| Dec 3, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 82.35 | 1.71% | 3,113 |
| Dec 2, 2025 | 82.00 | 82.10 | 82.00 | 82.10 | 80.97 | 0.61% | 2,809 |
| Dec 1, 2025 | 83.00 | 83.00 | 81.60 | 81.60 | 80.48 | -1.09% | 2,094 |
| Nov 28, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 81.37 | 1.23% | 8,872 |
| Nov 27, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 80.38 | -3.32% | 5,785 |
| Nov 26, 2025 | 81.00 | 84.30 | 81.00 | 84.30 | 83.14 | 4.98% | 8,874 |
| Nov 25, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 79.20 | 0.37% | 1,056 |
| Nov 21, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 78.90 | -0.62% | 12,807 |
| Nov 20, 2025 | 80.50 | 81.00 | 80.50 | 80.50 | 79.39 | 0.50% | 8,413 |
| Nov 19, 2025 | 82.00 | 82.00 | 80.10 | 80.10 | 79.00 | -2.91% | 29,844 |
| Nov 18, 2025 | 83.60 | 84.00 | 82.50 | 82.50 | 81.37 | -4.73% | 7,363 |
| Nov 17, 2025 | 83.90 | 86.60 | 83.90 | 86.60 | 85.41 | 3.10% | 3,159 |
| Nov 14, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 82.85 | -0.24% | 4,088 |
| Nov 13, 2025 | 84.30 | 84.30 | 84.20 | 84.20 | 83.04 | -0.12% | 10,109 |