Z-Com, Inc. (TPEX:8176)
Taiwan
· Delayed Price · Currency is TWD 10.65
0.00 (0.00%)
Mar 10, 2026, 1:24 PM CST
Z-Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.85 | 10.90 | 10.75 | 10.90 | 10.90 | 0.46% | 91,185 |
| Mar 5, 2026 | 10.95 | 11.10 | 10.75 | 10.85 | 10.85 | 1.88% | 122,341 |
| Mar 4, 2026 | 10.90 | 10.90 | 10.55 | 10.65 | 10.65 | -2.74% | 141,752 |
| Mar 3, 2026 | 11.15 | 11.15 | 10.70 | 10.95 | 10.95 | -1.79% | 170,669 |
| Mar 2, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 1.83% | 154,469 |
| Feb 26, 2026 | 10.80 | 10.95 | 10.70 | 10.95 | 10.95 | 1.39% | 74,217 |
| Feb 25, 2026 | 10.85 | 10.90 | 10.70 | 10.80 | 10.80 | -0.46% | 143,514 |
| Feb 24, 2026 | 10.80 | 10.95 | 10.70 | 10.85 | 10.85 | 0.46% | 138,411 |
| Feb 23, 2026 | 10.90 | 10.95 | 10.30 | 10.80 | 10.80 | - | 118,267 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -1.82% | 162,041 |
| Feb 10, 2026 | 11.00 | 11.10 | 10.85 | 11.00 | 11.00 | - | 114,800 |
| Feb 9, 2026 | 11.05 | 11.25 | 10.90 | 11.00 | 11.00 | 0.46% | 58,694 |
| Feb 6, 2026 | 11.10 | 11.10 | 10.80 | 10.95 | 10.95 | -1.35% | 86,720 |
| Feb 5, 2026 | 11.15 | 11.15 | 11.00 | 11.10 | 11.10 | -0.45% | 58,484 |
| Feb 4, 2026 | 10.80 | 11.35 | 10.80 | 11.15 | 11.15 | 1.36% | 146,959 |
| Feb 3, 2026 | 10.75 | 11.10 | 10.75 | 11.00 | 11.00 | 2.33% | 87,412 |
| Feb 2, 2026 | 10.75 | 10.85 | 10.75 | 10.75 | 10.75 | -0.92% | 86,846 |
| Jan 30, 2026 | 10.75 | 10.95 | 10.75 | 10.85 | 10.85 | -0.46% | 116,095 |
| Jan 29, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -1.36% | 86,419 |
| Jan 28, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | -0.90% | 153,847 |
| Jan 27, 2026 | 11.25 | 11.25 | 10.95 | 11.15 | 11.15 | -0.89% | 267,271 |
| Jan 26, 2026 | 11.40 | 11.50 | 11.10 | 11.25 | 11.25 | -2.17% | 276,173 |
| Jan 23, 2026 | 12.00 | 12.00 | 11.35 | 11.50 | 11.50 | 0.88% | 446,380 |
| Jan 22, 2026 | 11.00 | 11.50 | 10.90 | 11.40 | 11.40 | 3.64% | 219,201 |
| Jan 21, 2026 | 11.30 | 11.30 | 10.70 | 11.00 | 11.00 | -1.79% | 279,469 |
| Jan 20, 2026 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -1.32% | 188,057 |
| Jan 19, 2026 | 11.45 | 11.50 | 11.30 | 11.35 | 11.35 | -0.87% | 154,830 |
| Jan 16, 2026 | 11.70 | 11.70 | 11.35 | 11.45 | 11.45 | - | 208,167 |
| Jan 15, 2026 | 11.50 | 11.55 | 11.30 | 11.45 | 11.45 | - | 307,100 |
| Jan 14, 2026 | 10.80 | 11.75 | 10.80 | 11.45 | 11.45 | 6.02% | 544,034 |
| Jan 13, 2026 | 10.85 | 10.85 | 10.65 | 10.80 | 10.80 | - | 70,139 |
| Jan 12, 2026 | 10.65 | 10.80 | 10.55 | 10.80 | 10.80 | 1.41% | 190,751 |
| Jan 9, 2026 | 10.85 | 10.85 | 10.60 | 10.65 | 10.65 | -1.84% | 194,300 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.75 | 10.85 | 10.85 | - | 99,197 |
| Jan 7, 2026 | 10.90 | 10.95 | 10.80 | 10.85 | 10.85 | 0.46% | 137,669 |
| Jan 6, 2026 | 10.70 | 10.80 | 10.65 | 10.80 | 10.80 | 1.41% | 78,331 |
| Jan 5, 2026 | 10.75 | 10.85 | 10.65 | 10.65 | 10.65 | -1.84% | 149,125 |
| Jan 2, 2026 | 10.70 | 10.90 | 10.65 | 10.85 | 10.85 | 0.46% | 110,335 |
| Dec 31, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 84,903 |
| Dec 30, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 136,076 |
| Dec 29, 2025 | 10.80 | 11.05 | 10.75 | 10.90 | 10.90 | 0.93% | 112,194 |
| Dec 26, 2025 | 10.80 | 10.95 | 10.80 | 10.80 | 10.80 | - | 96,626 |
| Dec 24, 2025 | 10.85 | 10.95 | 10.80 | 10.80 | 10.80 | 0.93% | 87,984 |
| Dec 23, 2025 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -1.83% | 96,321 |
| Dec 22, 2025 | 10.75 | 10.95 | 10.75 | 10.90 | 10.90 | 1.40% | 73,771 |
| Dec 19, 2025 | 10.80 | 11.00 | 10.75 | 10.75 | 10.75 | -0.46% | 74,953 |
| Dec 18, 2025 | 11.00 | 11.00 | 10.75 | 10.80 | 10.80 | -3.57% | 133,534 |
| Dec 17, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -1.75% | 258,462 |
| Dec 16, 2025 | 10.90 | 11.90 | 10.90 | 11.40 | 11.40 | 3.64% | 642,576 |
| Dec 15, 2025 | 10.70 | 11.00 | 10.45 | 11.00 | 11.00 | 2.80% | 156,426 |
| Dec 12, 2025 | 10.60 | 10.75 | 10.40 | 10.70 | 10.70 | 0.94% | 79,091 |
| Dec 11, 2025 | 10.50 | 10.95 | 10.50 | 10.60 | 10.60 | 0.95% | 180,668 |
| Dec 10, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 31,985 |
| Dec 9, 2025 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | 1.46% | 50,083 |
| Dec 8, 2025 | 10.35 | 10.40 | 10.25 | 10.25 | 10.25 | -2.38% | 112,007 |
| Dec 5, 2025 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | - | 75,224 |
| Dec 4, 2025 | 10.45 | 10.50 | 10.40 | 10.50 | 10.50 | 0.48% | 42,094 |
| Dec 3, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 0.48% | 77,448 |
| Dec 2, 2025 | 10.30 | 10.45 | 10.25 | 10.40 | 10.40 | - | 74,747 |
| Dec 1, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 61,967 |
| Nov 28, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 0.48% | 103,351 |
| Nov 27, 2025 | 10.35 | 10.40 | 10.25 | 10.35 | 10.35 | -1.43% | 98,516 |
| Nov 26, 2025 | 10.55 | 10.55 | 10.25 | 10.50 | 10.50 | 1.94% | 79,110 |
| Nov 25, 2025 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | - | 57,147 |
| Nov 24, 2025 | 10.30 | 10.60 | 10.20 | 10.30 | 10.30 | 0.49% | 32,379 |
| Nov 21, 2025 | 10.15 | 10.30 | 10.10 | 10.25 | 10.25 | -0.49% | 121,497 |
| Nov 20, 2025 | 10.35 | 10.50 | 10.25 | 10.30 | 10.30 | -0.48% | 90,691 |
| Nov 19, 2025 | 10.40 | 10.40 | 10.15 | 10.35 | 10.35 | -0.48% | 90,340 |
| Nov 18, 2025 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | - | 53,045 |
| Nov 17, 2025 | 10.40 | 10.65 | 10.40 | 10.40 | 10.40 | -2.35% | 81,585 |
| Nov 14, 2025 | 10.75 | 10.75 | 10.50 | 10.65 | 10.65 | -0.93% | 53,262 |
| Nov 13, 2025 | 10.60 | 10.80 | 10.50 | 10.75 | 10.75 | 3.37% | 248,756 |
| Nov 12, 2025 | 10.15 | 10.45 | 10.15 | 10.40 | 10.40 | 1.96% | 179,131 |
| Nov 11, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 142,130 |
| Nov 10, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | 171,115 |
| Nov 7, 2025 | 10.30 | 10.40 | 10.25 | 10.40 | 10.40 | - | 30,785 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.25 | 10.40 | 10.40 | - | 124,009 |
| Nov 5, 2025 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 1.46% | 191,790 |
| Nov 4, 2025 | 10.65 | 10.75 | 10.10 | 10.25 | 10.25 | -5.53% | 280,659 |
| Nov 3, 2025 | 10.80 | 10.90 | 10.65 | 10.85 | 10.85 | -1.36% | 158,930 |
| Oct 31, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -1.79% | 106,297 |
| Oct 30, 2025 | 10.85 | 11.20 | 10.65 | 11.20 | 11.20 | 3.23% | 297,945 |
| Oct 29, 2025 | 10.80 | 10.85 | 10.65 | 10.85 | 10.85 | 1.88% | 137,257 |
| Oct 28, 2025 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | -0.93% | 75,963 |
| Oct 27, 2025 | 10.65 | 10.80 | 10.65 | 10.75 | 10.75 | 0.47% | 80,542 |
| Oct 23, 2025 | 10.80 | 10.85 | 10.55 | 10.70 | 10.70 | -0.93% | 114,424 |
| Oct 22, 2025 | 10.85 | 10.85 | 10.75 | 10.80 | 10.80 | -0.92% | 147,359 |
| Oct 21, 2025 | 10.70 | 11.15 | 10.70 | 10.90 | 10.90 | 2.35% | 165,690 |
| Oct 20, 2025 | 10.65 | 10.75 | 10.45 | 10.65 | 10.65 | -0.93% | 197,623 |
| Oct 17, 2025 | 10.75 | 10.85 | 10.70 | 10.75 | 10.75 | -1.38% | 161,286 |
| Oct 16, 2025 | 10.80 | 11.30 | 10.65 | 10.90 | 10.90 | 2.83% | 230,648 |
| Oct 15, 2025 | 10.45 | 10.70 | 10.45 | 10.60 | 10.60 | 0.95% | 122,207 |
| Oct 14, 2025 | 11.10 | 11.10 | 10.45 | 10.50 | 10.50 | -5.41% | 622,551 |
| Oct 13, 2025 | 10.70 | 11.20 | 10.65 | 11.10 | 11.10 | -5.53% | 552,875 |
| Oct 9, 2025 | 12.80 | 12.80 | 11.65 | 11.75 | 11.75 | -6.00% | 783,221 |
| Oct 8, 2025 | 12.70 | 13.05 | 12.15 | 12.50 | 12.50 | -1.57% | 1,965,164 |
| Oct 7, 2025 | 12.15 | 12.70 | 11.95 | 12.70 | 12.70 | 9.96% | 2,376,467 |
| Oct 3, 2025 | 10.50 | 11.55 | 10.50 | 11.55 | 11.55 | 10.00% | 1,677,542 |
| Oct 2, 2025 | 10.30 | 10.50 | 10.15 | 10.50 | 10.50 | 1.94% | 268,782 |
| Oct 1, 2025 | 10.20 | 10.40 | 10.05 | 10.30 | 10.30 | 0.49% | 179,678 |