Zenitron Corporation - 3028.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.75	40.8	40.8	42	40.8	7.05M
January 13, 2026	40.65	40.8	40.8	41.9	39.6	10.42M
January 12, 2026	39.5	41.3	41.3	41.95	39.5	7.89M
January 09, 2026	39.5	38.85	38.85	39.6	38.5	3.21M
January 08, 2026	42.2	39.8	39.8	42.2	39.8	5.74M
January 07, 2026	42.05	42.35	42.35	42.5	40	12.7M
January 06, 2026	40.3	41.3	41.3	41.3	40	15.22M
January 05, 2026	38.9	39.4	39.4	40.6	38.4	7.17M
January 02, 2026	37.5	38.1	38.1	38.3	37.25	1.02M
December 31, 2025	37.95	37.35	37.35	38.25	37.3	822,147
December 30, 2025	37.2	37.5	37.5	37.6	37.1	673,974
December 29, 2025	38	37.1	37.1	38	37.1	1.27M
December 26, 2025	38.15	37.95	37.95	38.3	37.85	932,571
December 24, 2025	38.6	38.1	38.1	38.6	38	815,324
December 23, 2025	39.2	38.4	38.4	39.4	38.4	1.13M
December 22, 2025	38.6	39	39	39.2	38.5	1.29M
December 19, 2025	39.2	38.5	38.5	39.2	38.35	2.02M
December 18, 2025	38.9	38.9	38.9	39.15	38	1.63M
December 17, 2025	39	38.95	38.95	39.4	38.85	1.73M
December 16, 2025	39	38.85	38.85	39	37.9	1.41M
December 15, 2025	37.9	38.7	38.7	39.1	37.55	1.78M
December 12, 2025	39	38.35	38.35	39.5	38.2	2.42M
December 11, 2025	38.5	38.7	38.7	39.5	37.9	3.5M
December 10, 2025	39.75	38.9	38.9	39.75	38.05	5.26M
December 09, 2025	40.5	40	40	41	39.5	12.98M
December 08, 2025	36.75	38.8	38.8	39.25	36.75	4.79M
December 05, 2025	35.6	36.6	36.6	36.75	35.45	1.34M
December 04, 2025	35.9	35.7	35.7	35.9	35.5	430,415
December 03, 2025	35.3	35.65	35.65	35.95	35.25	803,982
December 02, 2025	35.25	35.15	35.15	35.45	35.05	688,368
December 01, 2025	35.9	35.2	35.2	35.9	35.2	999,853
November 28, 2025	36.4	35.95	35.95	36.4	35.85	813,959
November 27, 2025	35.65	36.35	36.35	36.35	35.65	968,308
November 26, 2025	35.6	35.7	35.7	35.85	35.4	783,712
November 25, 2025	36	35.4	35.4	36.3	35.35	1.17M
November 24, 2025	35.7	35.45	35.45	36.3	35.15	1.07M
November 21, 2025	35	35.15	35.15	35.8	34.8	1.3M
November 20, 2025	36.15	36.1	36.1	36.6	35.7	2.05M
November 19, 2025	35.7	35.2	35.2	35.7	34.8	2.14M
November 18, 2025	35.8	35.6	35.6	36.65	35.45	3.14M
November 17, 2025	40	36.4	36.4	40.5	36.25	9.22M
November 14, 2025	39.5	39.1	39.1	40.4	38.5	11.97M
November 13, 2025	40	40.95	40.95	40.95	39	28.59M
November 12, 2025	35.6	37.25	37.25	37.35	35.4	7.43M
November 11, 2025	36.25	35.6	35.6	36.3	34.8	2.73M
November 10, 2025	35.3	35.9	35.9	36.4	35.3	2.99M
November 07, 2025	34.8	35.2	35.2	35.45	34.35	1.12M
November 06, 2025	34.7	34.8	34.8	35.25	34.65	705,760
November 05, 2025	34.65	34.55	34.55	34.8	34.15	343,659
November 04, 2025	35.95	34.8	34.8	36.1	34.3	1.54M
November 03, 2025	34.5	35.7	35.7	35.7	34.5	1.61M
October 31, 2025	34.7	34.6	34.6	35	34.45	545,048
October 30, 2025	35.5	34.85	34.85	35.5	34.45	1.84M
October 29, 2025	35.7	35.05	35.05	35.7	34.75	1.4M
October 28, 2025	34.9	35.45	35.45	35.95	34.7	4.71M
October 27, 2025	33.9	34.7	34.7	35	33.9	2.6M
October 23, 2025	33.55	33.75	33.75	33.75	33.55	190,358
October 22, 2025	33.3	33.6	33.6	33.7	33.3	388,800
October 21, 2025	33.4	33.3	33.3	33.55	33.2	332,168
October 20, 2025	33.1	33.35	33.35	33.35	33.1	358,129

Zenitron Corporation (3028.TW) TAI