ZEITEC Semiconductor Co., LTD. (TPEX:7770)
Taiwan
· Delayed Price · Currency is TWD 47.60
0.00 (0.00%)
At close: Apr 29, 2026
TPEX:7770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.60 | 48.00 | 47.60 | 47.60 | 47.60 | - | 6,028 |
| Apr 28, 2026 | 48.10 | 48.10 | 47.60 | 47.60 | 47.60 | -1.45% | 21,193 |
| Apr 27, 2026 | 49.15 | 49.30 | 48.10 | 48.30 | 48.30 | -3.40% | 13,279 |
| Apr 24, 2026 | 49.00 | 50.60 | 48.70 | 50.00 | 50.00 | 2.25% | 55,001 |
| Apr 23, 2026 | 51.90 | 51.90 | 48.00 | 48.90 | 48.90 | -5.78% | 34,493 |
| Apr 22, 2026 | 50.00 | 51.90 | 49.60 | 51.90 | 51.90 | 3.80% | 29,567 |
| Apr 21, 2026 | 49.50 | 50.90 | 49.50 | 50.00 | 50.00 | -1.96% | 19,395 |
| Apr 20, 2026 | 50.30 | 52.00 | 50.30 | 51.00 | 51.00 | 1.39% | 50,262 |
| Apr 17, 2026 | 48.20 | 51.00 | 48.00 | 50.30 | 50.30 | 4.36% | 58,847 |
| Apr 16, 2026 | 46.70 | 48.35 | 46.70 | 48.20 | 48.20 | 3.32% | 13,066 |
| Apr 15, 2026 | 46.60 | 47.55 | 46.50 | 46.65 | 46.65 | -1.89% | 13,051 |
| Apr 14, 2026 | 45.65 | 47.55 | 45.65 | 47.55 | 47.55 | 0.11% | 9,254 |
| Apr 13, 2026 | 46.55 | 48.00 | 46.25 | 47.50 | 47.50 | 2.04% | 16,466 |
| Apr 10, 2026 | 45.50 | 46.70 | 45.50 | 46.55 | 46.55 | 1.31% | 39,281 |
| Apr 9, 2026 | 49.15 | 49.15 | 45.75 | 45.95 | 45.95 | -8.10% | 96,357 |
| Apr 8, 2026 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | 1.01% | 18,110 |
| Apr 7, 2026 | 49.70 | 49.70 | 49.00 | 49.50 | 49.50 | -2.75% | 12,321 |
| Apr 2, 2026 | 50.70 | 51.40 | 50.50 | 50.90 | 50.90 | 0.39% | 36,046 |
| Apr 1, 2026 | 50.20 | 51.50 | 50.20 | 50.70 | 50.70 | 1.60% | 41,147 |
| Mar 31, 2026 | 50.00 | 52.70 | 49.85 | 49.90 | 49.90 | -7.25% | 108,892 |
| Mar 30, 2026 | 49.45 | 53.80 | 49.45 | 53.80 | 53.80 | 9.91% | 134,152 |
| Mar 27, 2026 | 48.05 | 48.95 | 48.05 | 48.95 | 48.95 | - | 12,010 |
| Mar 26, 2026 | 48.30 | 49.00 | 48.30 | 48.95 | 48.95 | 1.35% | 13,120 |
| Mar 25, 2026 | 48.30 | 48.35 | 48.30 | 48.30 | 48.30 | - | 7,234 |
| Mar 24, 2026 | 48.60 | 48.60 | 48.30 | 48.30 | 48.30 | -0.62% | 4,008 |
| Mar 23, 2026 | 48.60 | 50.00 | 48.60 | 48.60 | 48.60 | -1.22% | 7,200 |
| Mar 20, 2026 | 49.00 | 49.25 | 48.00 | 49.20 | 49.20 | 1.03% | 18,100 |
| Mar 19, 2026 | 49.35 | 49.35 | 48.60 | 48.70 | 48.70 | -1.32% | 7,007 |
| Mar 18, 2026 | 48.80 | 49.40 | 48.35 | 49.35 | 49.35 | -0.10% | 23,252 |
| Mar 17, 2026 | 49.40 | 49.40 | 49.00 | 49.40 | 49.40 | - | 14,550 |
| Mar 16, 2026 | 48.00 | 49.40 | 48.00 | 49.40 | 49.40 | -0.20% | 14,601 |
| Mar 13, 2026 | 49.35 | 50.00 | 49.00 | 49.50 | 49.50 | 0.30% | 20,338 |
| Mar 12, 2026 | 48.00 | 49.45 | 48.00 | 49.35 | 49.35 | 1.02% | 22,288 |
| Mar 11, 2026 | 48.15 | 49.00 | 48.15 | 48.85 | 48.85 | 1.45% | 9,404 |
| Mar 10, 2026 | 47.40 | 48.30 | 47.40 | 48.15 | 48.15 | 1.16% | 19,650 |
| Mar 9, 2026 | 47.45 | 48.25 | 47.05 | 47.60 | 47.60 | -1.45% | 22,577 |
| Mar 6, 2026 | 47.55 | 48.70 | 47.55 | 48.30 | 48.30 | -0.92% | 12,576 |
| Mar 5, 2026 | 47.25 | 49.10 | 47.25 | 48.75 | 48.75 | 3.39% | 41,638 |
| Mar 4, 2026 | 47.70 | 47.85 | 47.05 | 47.15 | 47.15 | -1.77% | 33,347 |
| Mar 3, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -1.64% | 12,061 |
| Mar 2, 2026 | 49.70 | 49.70 | 48.00 | 48.80 | 48.80 | -1.81% | 43,794 |
| Feb 26, 2026 | 50.00 | 50.00 | 49.55 | 49.70 | 49.70 | -0.60% | 43,242 |
| Feb 25, 2026 | 50.00 | 50.50 | 49.85 | 50.00 | 50.00 | -0.40% | 61,409 |
| Feb 24, 2026 | 50.30 | 50.40 | 50.20 | 50.20 | 50.20 | -0.59% | 20,010 |
| Feb 23, 2026 | 50.00 | 50.70 | 50.00 | 50.50 | 50.50 | - | 38,101 |
| Feb 11, 2026 | 51.40 | 51.40 | 50.00 | 50.50 | 50.50 | -1.94% | 45,344 |
| Feb 10, 2026 | 51.00 | 51.50 | 50.20 | 51.50 | 51.50 | -2.65% | 35,284 |
| Feb 9, 2026 | 52.40 | 52.90 | 47.35 | 52.90 | 52.90 | 1.15% | 41,230 |
| Feb 6, 2026 | 53.20 | 53.20 | 52.00 | 52.30 | 52.30 | -2.97% | 22,624 |
| Feb 5, 2026 | 54.00 | 54.00 | 52.70 | 53.90 | 53.90 | -0.37% | 34,356 |
| Feb 4, 2026 | 54.30 | 54.40 | 54.00 | 54.10 | 54.10 | -1.10% | 19,000 |
| Feb 3, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.18% | 7,000 |
| Feb 2, 2026 | 55.50 | 55.50 | 54.60 | 54.60 | 54.60 | -2.33% | 14,790 |
| Jan 30, 2026 | 56.10 | 56.10 | 55.90 | 55.90 | 55.90 | -0.53% | 19,198 |
| Jan 29, 2026 | 57.00 | 57.00 | 56.00 | 56.20 | 56.20 | -1.40% | 24,428 |
| Jan 28, 2026 | 57.80 | 57.80 | 56.50 | 57.00 | 57.00 | -0.52% | 52,493 |
| Jan 27, 2026 | 58.60 | 58.60 | 57.00 | 57.30 | 57.30 | -0.17% | 46,611 |
| Jan 26, 2026 | 57.20 | 57.50 | 57.00 | 57.40 | 57.40 | 0.35% | 45,114 |
| Jan 23, 2026 | 57.50 | 57.80 | 57.10 | 57.20 | 57.20 | -0.17% | 44,100 |
| Jan 22, 2026 | 56.80 | 58.40 | 56.60 | 57.30 | 57.30 | - | 35,002 |
| Jan 21, 2026 | 57.10 | 57.60 | 56.50 | 57.30 | 57.30 | -0.17% | 28,257 |
| Jan 20, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | -0.35% | 32,250 |
| Jan 19, 2026 | 58.20 | 58.20 | 57.60 | 57.60 | 57.60 | - | 30,005 |
| Jan 16, 2026 | 57.60 | 57.60 | 57.50 | 57.60 | 57.60 | -0.35% | 6,121 |
| Jan 15, 2026 | 58.00 | 58.00 | 57.30 | 57.80 | 57.80 | -0.34% | 20,441 |
| Jan 14, 2026 | 56.90 | 58.40 | 56.50 | 58.00 | 58.00 | 2.11% | 32,153 |
| Jan 13, 2026 | 57.10 | 57.10 | 56.10 | 56.80 | 56.80 | -0.53% | 36,399 |
| Jan 12, 2026 | 57.60 | 57.90 | 57.00 | 57.10 | 57.10 | -0.70% | 67,627 |
| Jan 9, 2026 | 57.80 | 59.50 | 57.20 | 57.50 | 57.50 | -0.52% | 36,482 |
| Jan 8, 2026 | 58.20 | 58.60 | 56.70 | 57.80 | 57.80 | -2.69% | 124,626 |
| Jan 7, 2026 | 60.20 | 61.00 | 58.00 | 59.40 | 59.40 | -3.41% | 75,397 |
| Jan 6, 2026 | 62.60 | 63.00 | 60.50 | 61.50 | 61.50 | -4.06% | 140,728 |
| Jan 5, 2026 | 69.50 | 69.50 | 63.10 | 64.10 | 64.10 | -7.90% | 287,242 |
| Jan 2, 2026 | 64.10 | 69.60 | 64.10 | 69.60 | 69.60 | 9.95% | 397,201 |
| Dec 31, 2025 | 57.50 | 63.30 | 57.50 | 63.30 | 63.30 | 9.90% | 281,638 |
| Dec 30, 2025 | 57.20 | 57.70 | 57.20 | 57.60 | 57.60 | -0.35% | 25,219 |
| Dec 29, 2025 | 57.90 | 58.00 | 57.00 | 57.80 | 57.80 | 0.17% | 63,051 |
| Dec 26, 2025 | 57.50 | 58.30 | 57.40 | 57.70 | 57.70 | -1.20% | 33,333 |
| Dec 24, 2025 | 58.00 | 58.40 | 57.40 | 58.40 | 58.40 | - | 51,397 |
| Dec 23, 2025 | 58.50 | 59.00 | 58.00 | 58.40 | 58.40 | -0.68% | 66,787 |
| Dec 22, 2025 | 58.80 | 58.80 | 58.20 | 58.80 | 58.80 | - | 46,630 |
| Dec 19, 2025 | 58.40 | 58.80 | 58.10 | 58.80 | 58.80 | 0.68% | 74,722 |
| Dec 18, 2025 | 58.30 | 58.40 | 58.00 | 58.40 | 58.40 | - | 64,028 |
| Dec 17, 2025 | 58.40 | 58.80 | 58.40 | 58.40 | 58.40 | -0.17% | 51,251 |
| Dec 16, 2025 | 58.80 | 58.90 | 58.40 | 58.50 | 58.50 | -0.51% | 101,699 |
| Dec 15, 2025 | 59.10 | 59.10 | 58.20 | 58.80 | 58.80 | -0.84% | 70,814 |
| Dec 12, 2025 | 59.00 | 60.10 | 58.70 | 59.30 | 59.30 | 0.68% | 319,275 |
| Dec 11, 2025 | 58.90 | 59.50 | 58.00 | 58.90 | 58.90 | - | 288,094 |
| Dec 10, 2025 | 58.60 | 59.60 | 57.00 | 58.90 | 58.90 | -12.74% | 502,080 |
| Dec 9, 2025 | 70.70 | 70.90 | 66.00 | 67.50 | 67.50 | -4.53% | 54,980 |
| Dec 8, 2025 | 72.20 | 72.20 | 70.00 | 70.70 | 70.70 | -2.08% | 23,927 |
| Dec 5, 2025 | 72.20 | 72.20 | 70.10 | 72.20 | 72.20 | - | 14,600 |
| Dec 4, 2025 | 72.30 | 72.30 | 70.10 | 72.20 | 72.20 | -0.28% | 12,573 |
| Dec 3, 2025 | 70.50 | 72.80 | 70.50 | 72.40 | 72.40 | -0.55% | 49,803 |
| Dec 2, 2025 | 70.00 | 72.90 | 70.00 | 72.80 | 72.80 | - | 15,241 |
| Dec 1, 2025 | 73.80 | 73.80 | 70.20 | 72.80 | 72.80 | -1.36% | 40,362 |
| Nov 28, 2025 | 73.70 | 73.80 | 71.60 | 73.80 | 73.80 | 0.14% | 40,795 |
| Nov 27, 2025 | 71.60 | 74.00 | 71.60 | 73.70 | 73.70 | 2.93% | 15,570 |
| Nov 26, 2025 | 74.90 | 74.90 | 71.60 | 71.60 | 71.60 | -4.41% | 14,412 |
| Nov 25, 2025 | 73.90 | 75.10 | 73.90 | 74.90 | 74.90 | 1.35% | 10,111 |