Taiwan - Delayed Quote TWD

Zyxel Group Corporation (3704.TW)

Compare
40.80 +2.20 (+5.70%)
At close: October 25 at 1:30 PM GMT+8
Currency in TWD
Download
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 9, 2024 37.25 37.75 37.00 37.00 37.00 685,249
Oct 8, 2024 38.20 38.60 36.90 36.95 36.95 1,558,130
Oct 7, 2024 37.80 38.90 37.70 38.75 38.75 1,597,022
Oct 4, 2024 37.60 37.75 37.05 37.75 37.75 530,512
Oct 1, 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 9, 2024 36.05 37.30 36.05 37.30 37.30 521,894
Sep 6, 2024 37.20 37.40 36.60 36.80 36.80 776,479
Sep 5, 2024 38.15 38.60 37.15 37.20 37.20 830,939
Sep 4, 2024 37.85 38.95 37.25 37.75 37.75 2,737,623
Sep 3, 2024 39.90 40.45 39.20 39.25 39.25 4,754,827
Sep 2, 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 9, 2024 33.90 34.30 33.55 33.55 33.55 1,041,018
Aug 8, 2024 34.30 34.35 33.40 33.50 33.50 1,130,619
Aug 7, 2024 31.80 34.70 31.80 34.65 34.65 2,080,426
Aug 6, 2024 31.80 33.00 29.85 31.55 31.55 3,257,120
Aug 5, 2024 35.10 35.15 33.15 33.15 33.15 2,057,205
Aug 2, 2024 36.10 37.30 36.10 36.80 36.80 1,007,853
Aug 1, 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 9, 2024 40.15 40.50 39.50 39.50 39.50 1,185,636
Jul 8, 2024 40.00 40.25 39.75 40.15 40.15 1,104,491
Jul 5, 2024 1.50 Dividend
Jul 5, 2024 40.00 40.20 39.80 40.15 40.15 1,023,900
Jul 4, 2024 41.60 41.60 41.05 41.20 39.70 1,799,868
Jul 3, 2024 40.90 41.70 40.90 41.35 39.85 2,460,149
Jul 2, 2024 39.95 41.40 39.95 40.60 39.13 2,240,709
Jul 1, 2024 39.90 40.25 39.85 39.90 38.45 557,222
Jun 28, 2024 39.70 40.15 39.70 39.90 38.45 521,962
Jun 27, 2024 39.80 39.85 39.60 39.60 38.16 487,966
Jun 26, 2024 40.25 40.30 39.85 39.90 38.45 567,831
Jun 25, 2024 40.15 40.15 39.15 39.95 38.50 628,833
Jun 24, 2024 40.45 40.55 39.75 39.80 38.36 1,198,543
Jun 21, 2024 40.45 40.60 40.10 40.45 38.98 1,188,139
Jun 20, 2024 40.25 40.65 40.15 40.45 38.98 1,065,326
Jun 19, 2024 40.25 40.70 40.10 40.15 38.69 883,970
Jun 18, 2024 40.75 40.80 40.00 40.20 38.74 823,700
Jun 17, 2024 39.85 40.60 39.80 40.45 38.98 941,912
Jun 14, 2024 40.00 40.20 39.80 39.95 38.50 845,209
Jun 13, 2024 39.95 40.10 39.50 39.80 38.36 783,333
Jun 12, 2024 39.75 40.10 39.20 39.60 38.16 1,116,640
Jun 11, 2024 40.70 40.85 39.70 39.70 38.26 1,327,129
Jun 7, 2024 40.15 40.75 40.15 40.70 39.22 1,076,403
Jun 6, 2024 40.50 40.75 40.00 40.20 38.74 1,273,406
Jun 5, 2024 41.30 41.55 40.40 40.60 39.13 1,529,618
Jun 4, 2024 41.50 41.80 41.15 41.30 39.80 762,611
Jun 3, 2024 41.50 41.65 41.25 41.40 39.90 1,046,073
May 31, 2024 42.15 42.20 41.40 41.40 39.90 1,690,049
May 30, 2024 42.10 42.25 41.70 41.95 40.43 945,038
May 29, 2024 42.00 42.85 42.00 42.15 40.62 2,735,993
May 28, 2024 41.85 42.15 41.65 41.95 40.43 1,080,867
May 27, 2024 41.50 41.95 41.50 41.75 40.23 1,408,767
May 24, 2024 41.80 42.20 41.30 41.45 39.95 2,273,630
May 23, 2024 42.75 42.85 41.75 41.90 40.38 3,783,414
May 22, 2024 42.15 42.85 42.00 42.75 41.20 4,186,357
May 21, 2024 41.35 42.10 41.30 42.10 40.57 5,296,308
May 20, 2024 40.30 41.85 40.30 41.20 39.70 4,626,534
May 17, 2024 40.45 41.00 40.10 40.30 38.84 3,133,560
May 16, 2024 40.75 40.90 40.30 40.35 38.89 1,938,960
May 15, 2024 40.50 40.65 40.20 40.35 38.89 1,399,248
May 14, 2024 39.40 40.35 39.40 40.15 38.69 2,019,843
May 13, 2024 39.25 39.30 38.90 39.25 37.83 1,061,206
May 10, 2024 39.20 39.35 38.55 39.25 37.83 2,590,582
May 9, 2024 39.85 40.15 39.10 39.10 37.68 1,984,677
May 8, 2024 39.75 40.20 39.55 39.85 38.40 1,546,066
May 7, 2024 40.65 40.65 39.25 39.70 38.26 4,298,084
May 6, 2024 40.65 41.00 40.45 40.60 39.13 1,541,444
May 3, 2024 41.80 42.10 40.65 40.65 39.17 2,239,613
May 2, 2024 41.60 41.75 41.05 41.35 39.85 1,265,694
Apr 30, 2024 41.50 41.75 41.25 41.50 39.99 1,297,144
Apr 29, 2024 41.25 41.65 41.00 41.45 39.95 1,938,289
Apr 26, 2024 40.85 41.30 40.65 40.95 39.46 1,469,012
Apr 25, 2024 42.00 42.00 40.85 40.85 39.37 2,048,312
Apr 24, 2024 42.00 42.40 41.85 42.15 40.62 1,308,858
Apr 23, 2024 41.60 42.00 41.10 41.70 40.19 797,355
Apr 22, 2024 41.75 42.70 40.80 41.05 39.56 2,461,538
Apr 19, 2024 42.15 42.70 40.30 41.60 40.09 2,934,572
Apr 18, 2024 43.00 43.05 42.30 42.30 40.76 2,793,741
Apr 17, 2024 43.35 43.90 42.95 43.25 41.68 2,705,343
Apr 16, 2024 44.85 44.85 43.05 43.30 41.73 2,967,053
Apr 15, 2024 45.90 46.05 45.00 45.00 43.37 2,422,442
Apr 12, 2024 45.95 46.45 45.45 46.05 44.38 2,141,055
Apr 11, 2024 46.30 46.50 45.75 45.80 44.14 3,113,854
Apr 10, 2024 47.05 47.50 46.60 46.60 44.91 3,318,238
Apr 9, 2024 47.70 47.75 47.10 47.15 45.44 2,288,694
Apr 8, 2024 47.95 48.20 47.60 47.60 45.87 4,047,113
Apr 3, 2024 46.45 47.60 46.15 47.60 45.87 3,195,075
Apr 2, 2024 47.00 47.30 46.60 46.70 45.01 2,104,684
Apr 1, 2024 47.05 47.75 46.80 47.00 45.29 8,219,305
Mar 29, 2024 48.40 48.40 46.65 47.25 45.54 4,798,000
Mar 28, 2024 50.00 50.50 48.00 48.00 46.26 14,304,021
Mar 27, 2024 46.30 49.50 46.00 49.35 47.56 10,988,511
Mar 26, 2024 47.45 48.10 46.00 46.05 44.38 7,584,925
Mar 25, 2024 49.85 50.20 47.50 47.60 45.87 9,835,668
Mar 22, 2024 51.60 52.00 49.40 49.70 47.90 17,809,453
Mar 21, 2024 49.00 51.90 48.40 50.10 48.28 21,304,292
Mar 20, 2024 48.10 50.20 48.05 48.05 46.31 10,227,896
Mar 19, 2024 48.45 48.45 46.65 47.45 45.73 4,817,279
Mar 18, 2024 47.10 47.85 45.65 47.65 45.92 4,244,377
Mar 15, 2024 47.90 47.95 46.95 47.30 45.58 4,512,472
Mar 14, 2024 48.55 49.50 47.55 47.70 45.97 6,847,294
Mar 13, 2024 47.00 48.40 46.45 48.00 46.26 6,765,532
Mar 12, 2024 45.40 47.00 45.20 46.70 45.01 3,048,409
Mar 11, 2024 44.40 45.20 44.35 44.90 43.27 944,998
Mar 8, 2024 44.85 45.15 44.25 44.45 42.84 1,664,388
Mar 7, 2024 45.50 45.80 44.80 44.80 43.17 1,931,630
Mar 6, 2024 46.00 46.25 45.45 45.45 43.80 1,934,996
Mar 5, 2024 46.60 47.00 45.85 46.30 44.62 2,589,459
Mar 4, 2024 46.45 46.80 45.95 46.40 44.72 2,400,858
Mar 1, 2024 45.10 45.75 45.10 45.60 43.95 1,151,129
Feb 29, 2024 45.10 45.25 44.60 45.00 43.37 1,679,784
Feb 27, 2024 46.30 46.65 45.05 45.10 43.46 2,164,197
Feb 26, 2024 46.20 46.80 46.20 46.25 44.57 969,588
Feb 23, 2024 47.20 47.20 46.05 46.05 44.38 2,070,017
Feb 22, 2024 46.90 46.90 46.35 46.55 44.86 1,621,202
Feb 21, 2024 46.65 47.50 46.40 46.50 44.81 3,298,218
Feb 20, 2024 47.15 47.20 46.10 46.10 44.43 2,652,143
Feb 19, 2024 45.20 47.00 45.10 47.00 45.29 4,525,035
Feb 16, 2024 44.95 44.95 43.30 44.70 43.08 8,678,674
Feb 15, 2024 46.35 46.55 45.70 46.30 44.62 2,534,451
Feb 5, 2024 46.55 46.90 46.05 46.05 44.38 1,974,533
Feb 2, 2024 47.25 47.40 46.65 46.65 44.96 2,513,656
Feb 1, 2024 47.65 47.65 46.55 47.10 45.39 3,371,938
Jan 31, 2024 48.40 48.50 47.75 47.75 46.02 2,198,425
Jan 30, 2024 48.90 49.15 48.30 48.50 46.74 823,332
Jan 29, 2024 48.00 48.90 47.85 48.90 47.13 1,038,380
Jan 26, 2024 48.60 48.80 47.85 48.00 46.26 1,372,490
Jan 25, 2024 49.35 49.60 48.65 48.65 46.88 1,140,532
Jan 24, 2024 50.00 50.10 49.25 49.25 47.46 1,412,957
Jan 23, 2024 49.50 50.10 49.50 49.95 48.14 1,847,081
Jan 22, 2024 49.15 49.95 49.15 49.40 47.61 1,813,290
Jan 19, 2024 48.35 48.85 48.35 48.75 46.98 949,844
Jan 18, 2024 49.10 49.20 47.90 48.10 46.35 1,220,562
Jan 17, 2024 49.20 49.55 48.45 48.75 46.98 1,670,292
Jan 16, 2024 48.75 49.10 48.55 49.10 47.32 1,113,910
Jan 15, 2024 48.30 49.15 48.10 49.00 47.22 1,388,091
Jan 12, 2024 48.90 49.10 48.00 48.00 46.26 2,295,610
Jan 11, 2024 47.90 49.10 47.90 48.90 47.13 1,712,509
Jan 10, 2024 48.20 48.65 47.80 47.80 46.07 1,446,275
Jan 9, 2024 49.50 49.50 48.05 48.25 46.50 2,749,568
Jan 8, 2024 49.65 49.65 48.60 49.00 47.22 1,975,982
Jan 5, 2024 49.40 49.75 49.10 49.30 47.51 1,421,364
Jan 4, 2024 49.65 50.20 49.10 49.15 47.37 3,149,469
Jan 3, 2024 50.30 50.30 49.30 49.80 47.99 2,493,460
Jan 2, 2024 50.80 51.10 50.30 50.40 48.57 1,682,625
Dec 29, 2023 50.60 51.00 50.30 50.80 48.96 1,538,287
Dec 28, 2023 50.90 51.00 50.40 50.50 48.67 1,822,795
Dec 27, 2023 50.80 51.30 50.50 50.70 48.86 2,094,687
Dec 26, 2023 50.50 50.80 50.20 50.80 48.96 1,527,450
Dec 25, 2023 51.00 51.20 50.20 50.30 48.47 2,004,625
Dec 22, 2023 51.00 51.10 50.30 50.50 48.67 2,241,141
Dec 21, 2023 51.10 51.70 50.20 50.50 48.67 5,513,859
Dec 20, 2023 51.10 53.30 51.10 52.00 50.11 5,384,333
Dec 19, 2023 52.60 52.60 50.20 50.90 49.05 8,064,714
Dec 18, 2023 53.30 54.90 52.70 52.70 50.79 5,294,545
Dec 15, 2023 54.50 54.80 53.00 53.10 51.17 4,126,109
Dec 14, 2023 55.30 55.60 53.50 54.50 52.52 7,729,857
Dec 13, 2023 52.90 55.00 52.90 54.50 52.52 12,335,093
Dec 12, 2023 54.10 54.30 52.60 52.70 50.79 4,511,849
Dec 11, 2023 52.40 54.40 52.20 53.50 51.56 6,183,407
Dec 8, 2023 52.70 52.80 51.60 51.80 49.92 2,201,647
Dec 7, 2023 53.00 53.50 51.80 51.90 50.02 3,087,637
Dec 6, 2023 53.90 54.30 52.70 52.80 50.88 2,904,728
Dec 5, 2023 53.70 54.40 52.50 53.50 51.56 5,073,665
Dec 4, 2023 54.10 55.00 53.40 54.00 52.04 8,688,259
Dec 1, 2023 55.80 56.70 53.40 53.90 51.94 19,886,397
Nov 30, 2023 54.50 56.00 53.50 56.00 53.97 17,711,757
Nov 29, 2023 52.90 54.50 52.60 54.10 52.14 11,314,064
Nov 28, 2023 52.00 52.70 51.40 52.50 50.59 3,213,588
Nov 27, 2023 52.60 53.10 51.30 51.60 49.73 6,718,714
Nov 24, 2023 49.95 53.10 49.90 52.40 50.50 9,929,840
Nov 23, 2023 50.90 51.00 49.75 49.75 47.94 3,130,840
Nov 22, 2023 50.50 51.10 50.30 50.90 49.05 2,603,146
Nov 21, 2023 51.30 51.50 50.50 50.50 48.67 3,268,247
Nov 20, 2023 50.20 51.20 50.00 50.90 49.05 3,569,827
Nov 17, 2023 49.65 50.20 49.30 49.95 48.14 2,470,890
Nov 16, 2023 50.20 50.40 49.15 49.55 47.75 2,732,657
Nov 15, 2023 50.70 51.40 49.65 49.75 47.94 4,581,031
Nov 14, 2023 49.05 50.60 48.85 50.40 48.57 5,532,144
Nov 13, 2023 49.20 49.75 48.60 49.05 47.27 3,189,659
Nov 10, 2023 49.50 50.40 48.70 49.00 47.22 5,410,948
Nov 9, 2023 52.10 52.20 49.65 49.65 47.85 9,496,335
Nov 8, 2023 51.80 52.40 51.70 51.90 50.02 3,372,839
Nov 7, 2023 53.50 53.50 51.30 51.80 49.92 11,405,015
Nov 6, 2023 55.00 55.70 53.40 53.50 51.56 8,252,050
Nov 3, 2023 54.50 55.30 53.60 54.20 52.23 8,086,713
Nov 2, 2023 54.80 56.20 53.80 54.50 52.52 17,258,749
Nov 1, 2023 55.50 56.30 52.90 53.60 51.65 19,715,664
Oct 31, 2023 55.50 56.60 54.20 54.60 52.62 22,323,014
Oct 30, 2023 54.90 55.30 53.40 54.50 52.52 13,389,152
Oct 27, 2023 53.60 55.20 52.70 54.20 52.23 23,765,043
Oct 26, 2023 52.60 54.80 52.00 53.20 51.27 17,709,088
Oct 25, 2023 52.10 56.30 51.70 53.80 51.85 37,419,604

Related Tickers