Advertisement
Zyxel Group Corporation (3704.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 38.80 | 40.85 | 38.75 | 40.80 | 40.80 | 5,851,539 |
| Oct 24, 2024 | 39.20 | 39.80 | 38.35 | 38.60 | 38.60 | 4,894,680 |
| Oct 23, 2024 | 36.25 | 39.70 | 36.15 | 39.60 | 39.60 | 5,355,046 |
| Oct 22, 2024 | 35.85 | 36.20 | 35.25 | 36.15 | 36.15 | 956,662 |
| Oct 21, 2024 | 34.70 | 35.75 | 33.60 | 35.75 | 35.75 | 2,885,096 |
| Oct 18, 2024 | 36.50 | 36.60 | 35.70 | 35.75 | 35.75 | 531,255 |
| Oct 17, 2024 | 36.85 | 36.85 | 36.25 | 36.30 | 36.30 | 586,302 |
| Oct 16, 2024 | 35.60 | 36.95 | 35.35 | 36.95 | 36.95 | 2,578,393 |
| Oct 15, 2024 | 35.85 | 36.95 | 35.75 | 35.80 | 35.80 | 972,883 |
| Oct 14, 2024 | 35.90 | 35.95 | 35.15 | 35.70 | 35.70 | 861,224 |
| Oct 11, 2024 | 36.95 | 36.95 | 35.25 | 35.90 | 35.90 | 1,983,712 |
| Oct 09, 2024 | 37.25 | 37.75 | 37.00 | 37.00 | 37.00 | 685,249 |
| Oct 08, 2024 | 38.20 | 38.60 | 36.90 | 36.95 | 36.95 | 1,558,130 |
| Oct 07, 2024 | 37.80 | 38.90 | 37.70 | 38.75 | 38.75 | 1,597,022 |
| Oct 04, 2024 | 37.60 | 37.75 | 37.05 | 37.75 | 37.75 | 530,512 |
| Oct 01, 2024 | 37.25 | 37.50 | 36.85 | 37.50 | 37.50 | 367,297 |
| Sep 30, 2024 | 37.50 | 37.65 | 37.10 | 37.25 | 37.25 | 395,505 |
| Sep 27, 2024 | 38.10 | 38.45 | 37.50 | 37.50 | 37.50 | 826,462 |
| Sep 26, 2024 | 38.20 | 38.75 | 37.60 | 37.65 | 37.65 | 702,796 |
| Sep 25, 2024 | 38.50 | 38.75 | 38.15 | 38.20 | 38.20 | 512,016 |
| Sep 24, 2024 | 38.55 | 38.70 | 38.05 | 38.25 | 38.25 | 447,022 |
| Sep 23, 2024 | 38.00 | 38.80 | 37.90 | 38.55 | 38.55 | 567,186 |
| Sep 20, 2024 | 38.05 | 38.55 | 37.90 | 38.00 | 38.00 | 766,149 |
| Sep 19, 2024 | 36.95 | 38.25 | 36.95 | 38.05 | 38.05 | 974,120 |
| Sep 18, 2024 | 37.70 | 38.10 | 37.05 | 37.05 | 37.05 | 923,103 |
| Sep 16, 2024 | 37.00 | 38.00 | 37.00 | 37.65 | 37.65 | 1,463,572 |
| Sep 13, 2024 | 35.45 | 36.90 | 35.45 | 36.60 | 36.60 | 939,104 |
| Sep 12, 2024 | 35.00 | 35.55 | 34.85 | 35.45 | 35.45 | 808,264 |
| Sep 11, 2024 | 36.30 | 36.30 | 34.80 | 34.80 | 34.80 | 1,776,676 |
| Sep 10, 2024 | 37.30 | 38.05 | 36.60 | 36.80 | 36.80 | 1,015,352 |
| Sep 09, 2024 | 36.05 | 37.30 | 36.05 | 37.30 | 37.30 | 521,894 |
| Sep 06, 2024 | 37.20 | 37.40 | 36.60 | 36.80 | 36.80 | 776,479 |
| Sep 05, 2024 | 38.15 | 38.60 | 37.15 | 37.20 | 37.20 | 830,939 |
| Sep 04, 2024 | 37.85 | 38.95 | 37.25 | 37.75 | 37.75 | 2,737,623 |
| Sep 03, 2024 | 39.90 | 40.45 | 39.20 | 39.25 | 39.25 | 4,754,827 |
| Sep 02, 2024 | 38.45 | 39.75 | 37.95 | 39.25 | 39.25 | 2,571,063 |
| Aug 30, 2024 | 37.40 | 37.90 | 37.00 | 37.90 | 37.90 | 896,421 |
| Aug 29, 2024 | 36.95 | 37.30 | 36.50 | 37.20 | 37.20 | 472,189 |
| Aug 28, 2024 | 36.80 | 37.30 | 36.50 | 37.00 | 37.00 | 666,370 |
| Aug 27, 2024 | 36.30 | 36.80 | 36.20 | 36.35 | 36.35 | 418,331 |
| Aug 26, 2024 | 36.20 | 37.10 | 36.20 | 36.50 | 36.50 | 749,962 |
| Aug 23, 2024 | 35.60 | 36.00 | 35.45 | 36.00 | 36.00 | 306,813 |
| Aug 22, 2024 | 36.10 | 36.15 | 35.75 | 35.90 | 35.90 | 402,002 |
| Aug 21, 2024 | 35.75 | 35.95 | 35.15 | 35.90 | 35.90 | 348,422 |
| Aug 20, 2024 | 36.15 | 36.45 | 35.55 | 35.75 | 35.75 | 707,405 |
| Aug 19, 2024 | 34.50 | 35.75 | 34.50 | 35.75 | 35.75 | 1,163,411 |
| Aug 16, 2024 | 34.25 | 34.75 | 34.20 | 34.45 | 34.45 | 685,940 |
| Aug 15, 2024 | 34.30 | 34.30 | 33.70 | 33.95 | 33.95 | 393,657 |
| Aug 14, 2024 | 34.40 | 34.50 | 34.00 | 34.20 | 34.20 | 591,800 |
| Aug 13, 2024 | 33.85 | 34.20 | 33.25 | 34.20 | 34.20 | 761,281 |
| Aug 12, 2024 | 33.65 | 34.00 | 33.15 | 33.70 | 33.70 | 790,018 |
| Aug 09, 2024 | 33.90 | 34.30 | 33.55 | 33.55 | 33.55 | 1,041,018 |
| Aug 08, 2024 | 34.30 | 34.35 | 33.40 | 33.50 | 33.50 | 1,130,619 |
| Aug 07, 2024 | 31.80 | 34.70 | 31.80 | 34.65 | 34.65 | 2,080,426 |
| Aug 06, 2024 | 31.80 | 33.00 | 29.85 | 31.55 | 31.55 | 3,257,120 |
| Aug 05, 2024 | 35.10 | 35.15 | 33.15 | 33.15 | 33.15 | 2,057,205 |
| Aug 02, 2024 | 36.10 | 37.30 | 36.10 | 36.80 | 36.80 | 1,007,853 |
| Aug 01, 2024 | 37.00 | 37.30 | 36.80 | 37.10 | 37.10 | 661,166 |
| Jul 31, 2024 | 36.20 | 37.25 | 36.20 | 36.45 | 36.45 | 771,196 |
| Jul 30, 2024 | 36.10 | 36.50 | 35.30 | 36.50 | 36.50 | 991,084 |
| Jul 29, 2024 | 37.30 | 37.40 | 36.00 | 36.00 | 36.00 | 845,347 |
| Jul 26, 2024 | 36.05 | 37.10 | 35.75 | 36.95 | 36.95 | 767,694 |
| Jul 23, 2024 | 37.50 | 37.85 | 37.10 | 37.10 | 37.10 | 991,486 |
| Jul 22, 2024 | 39.00 | 39.00 | 36.60 | 37.15 | 37.15 | 3,377,540 |
| Jul 19, 2024 | 40.30 | 40.30 | 39.05 | 39.05 | 39.05 | 1,733,291 |
| Jul 18, 2024 | 40.10 | 41.15 | 39.70 | 40.05 | 40.05 | 2,083,142 |
| Jul 17, 2024 | 41.00 | 41.95 | 40.20 | 40.35 | 40.35 | 3,517,022 |
| Jul 16, 2024 | 39.75 | 40.60 | 39.75 | 39.90 | 39.90 | 1,173,702 |
| Jul 15, 2024 | 39.85 | 39.90 | 39.40 | 39.45 | 39.45 | 941,236 |
| Jul 12, 2024 | 40.00 | 40.20 | 39.80 | 39.85 | 39.85 | 613,796 |
| Jul 11, 2024 | 40.20 | 40.45 | 40.00 | 40.00 | 40.00 | 1,040,334 |
| Jul 10, 2024 | 39.55 | 40.00 | 39.55 | 40.00 | 40.00 | 665,782 |
| Jul 09, 2024 | 40.15 | 40.50 | 39.50 | 39.50 | 39.50 | 1,185,636 |
| Jul 08, 2024 | 40.00 | 40.25 | 39.75 | 40.15 | 40.15 | 1,104,491 |
| Jul 05, 2024 | 40.00 | 40.20 | 39.80 | 40.15 | 40.15 | 1,023,900 |
| Jul 04, 2024 | 41.60 | 41.60 | 41.05 | 41.20 | 41.20 | 1,799,868 |
| Jul 03, 2024 | 40.90 | 41.70 | 40.90 | 41.35 | 41.35 | 2,460,149 |
| Jul 02, 2024 | 39.95 | 41.40 | 39.95 | 40.60 | 40.60 | 2,240,709 |
| Jul 01, 2024 | 39.90 | 40.25 | 39.85 | 39.90 | 39.90 | 557,222 |
| Jun 28, 2024 | 39.70 | 40.15 | 39.70 | 39.90 | 39.90 | 521,962 |
| Jun 27, 2024 | 39.80 | 39.85 | 39.60 | 39.60 | 39.60 | 487,966 |
| Jun 26, 2024 | 40.25 | 40.30 | 39.85 | 39.90 | 39.90 | 567,831 |
| Jun 25, 2024 | 40.15 | 40.15 | 39.15 | 39.95 | 39.95 | 628,833 |
| Jun 24, 2024 | 40.45 | 40.55 | 39.75 | 39.80 | 39.80 | 1,198,543 |
| Jun 21, 2024 | 40.45 | 40.60 | 40.10 | 40.45 | 40.45 | 1,188,139 |
| Jun 20, 2024 | 40.25 | 40.65 | 40.15 | 40.45 | 40.45 | 1,065,326 |
| Jun 19, 2024 | 40.25 | 40.70 | 40.10 | 40.15 | 40.15 | 883,970 |
| Jun 18, 2024 | 40.75 | 40.80 | 40.00 | 40.20 | 40.20 | 823,700 |
| Jun 17, 2024 | 39.85 | 40.60 | 39.80 | 40.45 | 40.45 | 941,912 |
| Jun 14, 2024 | 40.00 | 40.20 | 39.80 | 39.95 | 39.95 | 845,209 |
| Jun 13, 2024 | 39.95 | 40.10 | 39.50 | 39.80 | 39.80 | 783,333 |
| Jun 12, 2024 | 39.75 | 40.10 | 39.20 | 39.60 | 39.60 | 1,116,640 |
| Jun 11, 2024 | 40.70 | 40.85 | 39.70 | 39.70 | 39.70 | 1,327,129 |
| Jun 07, 2024 | 40.15 | 40.75 | 40.15 | 40.70 | 40.70 | 1,076,403 |
| Jun 06, 2024 | 40.50 | 40.75 | 40.00 | 40.20 | 40.20 | 1,273,406 |
| Jun 05, 2024 | 41.30 | 41.55 | 40.40 | 40.60 | 40.60 | 1,529,618 |
| Jun 04, 2024 | 41.50 | 41.80 | 41.15 | 41.30 | 41.30 | 762,611 |
| Jun 03, 2024 | 41.50 | 41.65 | 41.25 | 41.40 | 41.40 | 1,046,073 |
| May 31, 2024 | 42.15 | 42.20 | 41.40 | 41.40 | 41.40 | 1,690,049 |
| May 30, 2024 | 42.10 | 42.25 | 41.70 | 41.95 | 41.95 | 945,038 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.