Zyxel Group Corporation (3704.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 40.00 | 40.20 | 39.80 | 39.95 | 39.95 | 845,209 |
| 13 Jun 2024 | 39.95 | 40.10 | 39.50 | 39.80 | 39.80 | 783,333 |
| 12 Jun 2024 | 39.75 | 40.10 | 39.20 | 39.60 | 39.60 | 1,116,640 |
| 11 Jun 2024 | 40.70 | 40.85 | 39.70 | 39.70 | 39.70 | 1,327,129 |
| 07 Jun 2024 | 40.15 | 40.75 | 40.15 | 40.70 | 40.70 | 1,076,403 |
| 06 Jun 2024 | 40.50 | 40.75 | 40.00 | 40.20 | 40.20 | 1,273,406 |
| 05 Jun 2024 | 41.30 | 41.55 | 40.40 | 40.60 | 40.60 | 1,529,618 |
| 04 Jun 2024 | 41.50 | 41.80 | 41.15 | 41.30 | 41.30 | 762,611 |
| 03 Jun 2024 | 41.50 | 41.65 | 41.25 | 41.40 | 41.40 | 1,046,073 |
| 31 May 2024 | 42.15 | 42.20 | 41.40 | 41.40 | 41.40 | 1,690,049 |
| 30 May 2024 | 42.10 | 42.25 | 41.70 | 41.95 | 41.95 | 945,038 |
| 29 May 2024 | 42.00 | 42.85 | 42.00 | 42.15 | 42.15 | 2,735,993 |
| 28 May 2024 | 41.85 | 42.15 | 41.65 | 41.95 | 41.95 | 1,080,867 |
| 27 May 2024 | 41.50 | 41.95 | 41.50 | 41.75 | 41.75 | 1,408,767 |
| 24 May 2024 | 41.80 | 42.20 | 41.30 | 41.45 | 41.45 | 2,273,630 |
| 23 May 2024 | 42.75 | 42.85 | 41.75 | 41.90 | 41.90 | 3,783,414 |
| 22 May 2024 | 42.15 | 42.85 | 42.00 | 42.75 | 42.75 | 4,186,357 |
| 21 May 2024 | 41.35 | 42.10 | 41.30 | 42.10 | 42.10 | 5,296,308 |
| 20 May 2024 | 40.30 | 41.85 | 40.30 | 41.20 | 41.20 | 4,626,534 |
| 17 May 2024 | 40.45 | 41.00 | 40.10 | 40.30 | 40.30 | 3,133,560 |
| 16 May 2024 | 40.75 | 40.90 | 40.30 | 40.35 | 40.35 | 1,938,960 |
| 15 May 2024 | 40.50 | 40.65 | 40.20 | 40.35 | 40.35 | 1,399,248 |
| 14 May 2024 | 39.40 | 40.35 | 39.40 | 40.15 | 40.15 | 2,019,843 |
| 13 May 2024 | 39.25 | 39.30 | 38.90 | 39.25 | 39.25 | 1,061,206 |
| 10 May 2024 | 39.20 | 39.35 | 38.55 | 39.25 | 39.25 | 2,590,582 |
| 09 May 2024 | 39.85 | 40.15 | 39.10 | 39.10 | 39.10 | 1,984,677 |
| 08 May 2024 | 39.75 | 40.20 | 39.55 | 39.85 | 39.85 | 1,546,066 |
| 07 May 2024 | 40.65 | 40.65 | 39.25 | 39.70 | 39.70 | 4,298,084 |
| 06 May 2024 | 40.65 | 41.00 | 40.45 | 40.60 | 40.60 | 1,541,444 |
| 03 May 2024 | 41.80 | 42.10 | 40.65 | 40.65 | 40.65 | 2,239,613 |
| 02 May 2024 | 41.60 | 41.75 | 41.05 | 41.35 | 41.35 | 1,265,694 |
| 30 Apr 2024 | 41.50 | 41.75 | 41.25 | 41.50 | 41.50 | 1,297,144 |
| 29 Apr 2024 | 41.25 | 41.65 | 41.00 | 41.45 | 41.45 | 1,938,289 |
| 26 Apr 2024 | 40.85 | 41.30 | 40.65 | 40.95 | 40.95 | 1,469,012 |
| 25 Apr 2024 | 42.00 | 42.00 | 40.85 | 40.85 | 40.85 | 2,048,312 |
| 24 Apr 2024 | 42.00 | 42.40 | 41.85 | 42.15 | 42.15 | 1,308,858 |
| 23 Apr 2024 | 41.60 | 42.00 | 41.10 | 41.70 | 41.70 | 797,355 |
| 22 Apr 2024 | 41.75 | 42.70 | 40.80 | 41.05 | 41.05 | 2,461,538 |
| 19 Apr 2024 | 42.15 | 42.70 | 40.30 | 41.60 | 41.60 | 2,934,572 |
| 18 Apr 2024 | 43.00 | 43.05 | 42.30 | 42.30 | 42.30 | 2,793,741 |
| 17 Apr 2024 | 43.35 | 43.90 | 42.95 | 43.25 | 43.25 | 2,705,343 |
| 16 Apr 2024 | 44.85 | 44.85 | 43.05 | 43.30 | 43.30 | 2,967,053 |
| 15 Apr 2024 | 45.90 | 46.05 | 45.00 | 45.00 | 45.00 | 2,422,442 |
| 12 Apr 2024 | 45.95 | 46.45 | 45.45 | 46.05 | 46.05 | 2,141,055 |
| 11 Apr 2024 | 46.30 | 46.50 | 45.75 | 45.80 | 45.80 | 3,113,854 |
| 10 Apr 2024 | 47.05 | 47.50 | 46.60 | 46.60 | 46.60 | 3,318,238 |
| 09 Apr 2024 | 47.70 | 47.75 | 47.10 | 47.15 | 47.15 | 2,288,694 |
| 08 Apr 2024 | 47.95 | 48.20 | 47.60 | 47.60 | 47.60 | 4,047,113 |
| 03 Apr 2024 | 46.45 | 47.60 | 46.15 | 47.60 | 47.60 | 3,195,075 |
| 02 Apr 2024 | 47.00 | 47.30 | 46.60 | 46.70 | 46.70 | 2,104,684 |
| 01 Apr 2024 | 47.05 | 47.75 | 46.80 | 47.00 | 47.00 | 8,219,305 |
| 29 Mar 2024 | 48.40 | 48.40 | 46.65 | 47.25 | 47.25 | 4,798,000 |
| 28 Mar 2024 | 50.00 | 50.50 | 48.00 | 48.00 | 48.00 | 14,304,021 |
| 27 Mar 2024 | 46.30 | 49.50 | 46.00 | 49.35 | 49.35 | 10,988,511 |
| 26 Mar 2024 | 47.45 | 48.10 | 46.00 | 46.05 | 46.05 | 7,584,925 |
| 25 Mar 2024 | 49.85 | 50.20 | 47.50 | 47.60 | 47.60 | 9,835,668 |
| 22 Mar 2024 | 51.60 | 52.00 | 49.40 | 49.70 | 49.70 | 17,809,453 |
| 21 Mar 2024 | 49.00 | 51.90 | 48.40 | 50.10 | 50.10 | 21,304,292 |
| 20 Mar 2024 | 48.10 | 50.20 | 48.05 | 48.05 | 48.05 | 10,227,896 |
| 19 Mar 2024 | 48.45 | 48.45 | 46.65 | 47.45 | 47.45 | 4,817,279 |
| 18 Mar 2024 | 47.10 | 47.85 | 45.65 | 47.65 | 47.65 | 4,244,377 |
| 15 Mar 2024 | 47.90 | 47.95 | 46.95 | 47.30 | 47.30 | 4,512,472 |
| 14 Mar 2024 | 48.55 | 49.50 | 47.55 | 47.70 | 47.70 | 6,847,294 |
| 13 Mar 2024 | 47.00 | 48.40 | 46.45 | 48.00 | 48.00 | 6,765,532 |
| 12 Mar 2024 | 45.40 | 47.00 | 45.20 | 46.70 | 46.70 | 3,048,409 |
| 11 Mar 2024 | 44.40 | 45.20 | 44.35 | 44.90 | 44.90 | 944,998 |
| 08 Mar 2024 | 44.85 | 45.15 | 44.25 | 44.45 | 44.45 | 1,664,388 |
| 07 Mar 2024 | 45.50 | 45.80 | 44.80 | 44.80 | 44.80 | 1,931,630 |
| 06 Mar 2024 | 46.00 | 46.25 | 45.45 | 45.45 | 45.45 | 1,934,996 |
| 05 Mar 2024 | 46.60 | 47.00 | 45.85 | 46.30 | 46.30 | 2,589,459 |
| 04 Mar 2024 | 46.45 | 46.80 | 45.95 | 46.40 | 46.40 | 2,400,858 |
| 01 Mar 2024 | 45.10 | 45.75 | 45.10 | 45.60 | 45.60 | 1,151,129 |
| 29 Feb 2024 | 45.10 | 45.25 | 44.60 | 45.00 | 45.00 | 1,679,784 |
| 27 Feb 2024 | 46.30 | 46.65 | 45.05 | 45.10 | 45.10 | 2,164,197 |
| 26 Feb 2024 | 46.20 | 46.80 | 46.20 | 46.25 | 46.25 | 969,588 |
| 23 Feb 2024 | 47.20 | 47.20 | 46.05 | 46.05 | 46.05 | 2,070,017 |
| 22 Feb 2024 | 46.90 | 46.90 | 46.35 | 46.55 | 46.55 | 1,621,202 |
| 21 Feb 2024 | 46.65 | 47.50 | 46.40 | 46.50 | 46.50 | 3,298,218 |
| 20 Feb 2024 | 47.15 | 47.20 | 46.10 | 46.10 | 46.10 | 2,652,143 |
| 19 Feb 2024 | 45.20 | 47.00 | 45.10 | 47.00 | 47.00 | 4,525,035 |
| 16 Feb 2024 | 44.95 | 44.95 | 43.30 | 44.70 | 44.70 | 8,678,674 |
| 15 Feb 2024 | 46.35 | 46.55 | 45.70 | 46.30 | 46.30 | 2,534,451 |
| 05 Feb 2024 | 46.55 | 46.90 | 46.05 | 46.05 | 46.05 | 1,974,533 |
| 02 Feb 2024 | 47.25 | 47.40 | 46.65 | 46.65 | 46.65 | 2,513,656 |
| 01 Feb 2024 | 47.65 | 47.65 | 46.55 | 47.10 | 47.10 | 3,371,938 |
| 31 Jan 2024 | 48.40 | 48.50 | 47.75 | 47.75 | 47.75 | 2,198,425 |
| 30 Jan 2024 | 48.90 | 49.15 | 48.30 | 48.50 | 48.50 | 823,332 |
| 29 Jan 2024 | 48.00 | 48.90 | 47.85 | 48.90 | 48.90 | 1,038,380 |
| 26 Jan 2024 | 48.60 | 48.80 | 47.85 | 48.00 | 48.00 | 1,372,490 |
| 25 Jan 2024 | 49.35 | 49.60 | 48.65 | 48.65 | 48.65 | 1,140,532 |
| 24 Jan 2024 | 50.00 | 50.10 | 49.25 | 49.25 | 49.25 | 1,412,957 |
| 23 Jan 2024 | 49.50 | 50.10 | 49.50 | 49.95 | 49.95 | 1,847,081 |
| 22 Jan 2024 | 49.15 | 49.95 | 49.15 | 49.40 | 49.40 | 1,813,290 |
| 19 Jan 2024 | 48.35 | 48.85 | 48.35 | 48.75 | 48.75 | 949,844 |
| 18 Jan 2024 | 49.10 | 49.20 | 47.90 | 48.10 | 48.10 | 1,220,562 |
| 17 Jan 2024 | 49.20 | 49.55 | 48.45 | 48.75 | 48.75 | 1,670,292 |
| 16 Jan 2024 | 48.75 | 49.10 | 48.55 | 49.10 | 49.10 | 1,113,910 |
| 15 Jan 2024 | 48.30 | 49.15 | 48.10 | 49.00 | 49.00 | 1,388,091 |
| 12 Jan 2024 | 48.90 | 49.10 | 48.00 | 48.00 | 48.00 | 2,295,610 |
| 11 Jan 2024 | 47.90 | 49.10 | 47.90 | 48.90 | 48.90 | 1,712,509 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.