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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	30.7	30.5	30.5	30.7	30.45	965,945
August 15, 2025	31.4	30.85	30.85	31.45	30.75	1.02M
August 14, 2025	31.4	31.4	31.4	31.6	31.3	543,821
August 13, 2025	31.95	31.4	31.4	31.95	31.35	1.09M
August 12, 2025	31.85	31.95	31.95	32.05	31.7	434,820
August 11, 2025	32.3	31.85	31.85	32.4	31.4	1.61M
August 08, 2025	33.3	32.9	32.9	33.35	32.85	570,390
August 07, 2025	33.5	33.25	33.25	33.5	33.25	271,204
August 06, 2025	33.5	33.45	33.45	33.5	33.35	161,963
August 05, 2025	33.45	33.55	33.55	33.55	33.35	271,933
August 04, 2025	33	33.45	33.45	33.5	32.8	290,148
August 01, 2025	32.65	33	33	33.15	32.6	284,444
July 31, 2025	33.6	33	33	33.6	33	524,855
July 30, 2025	33.6	33.6	33.6	33.75	33.5	283,101
July 29, 2025	33.6	33.55	33.55	33.75	33.4	285,137
July 28, 2025	33.7	33.85	33.85	33.85	33.6	277,413
July 25, 2025	33.9	33.65	33.65	33.9	33.65	209,193
July 24, 2025	33.65	33.9	33.9	33.95	33.65	217,285
July 23, 2025	33.35	33.8	33.8	33.8	33.35	235,682
July 22, 2025	34.05	33.65	33.65	34.05	33.4	365,651
July 21, 2025	34.25	34	34	34.25	33.9	344,058
July 18, 2025	34.3	34.15	34.15	34.35	34	345,734
July 17, 2025	34.05	34.15	34.15	34.25	34	463,998
July 16, 2025	33.85	34	34	34.3	33.8	627,417
July 15, 2025	33.7	34	34	34	33.65	382,549
July 14, 2025	33.9	33.65	33.65	34.25	33.5	544,992
July 11, 2025	32.55	33.7	33.7	34	32.25	1.89M
July 10, 2025	32.2	32	32	32.45	31.95	1.08M
July 09, 2025	33.75	33.9	31.8	34	33.75	825,316
July 08, 2025	33.85	33.8	31.71	33.85	33.7	392,560
July 07, 2025	34.15	33.95	31.85	34.3	33.9	373,871
July 04, 2025	34.45	34.15	32.03	34.45	34.05	475,607
July 03, 2025	34.5	34.45	32.32	34.5	34.25	751,543
July 02, 2025	34.15	34.15	32.03	34.25	34.05	571,547
July 01, 2025	34.15	34.15	32.03	34.15	34	488,646
June 30, 2025	34	34	31.89	34	33.75	319,663
June 27, 2025	34.15	34	31.89	34.15	33.85	293,475
June 26, 2025	33.9	33.95	31.85	34	33.85	159,607
June 25, 2025	33.85	33.8	31.71	33.95	33.8	197,955
June 24, 2025	33.8	33.85	31.75	34	33.75	159,683
June 23, 2025	33.15	33.45	31.38	33.75	33.15	136,994
June 20, 2025	33.85	33.7	33.7	33.85	33.4	172,002
June 19, 2025	33.7	33.75	33.75	33.9	33.6	221,632
June 18, 2025	33.75	33.95	33.95	34.15	33.75	204,928
June 17, 2025	33.55	33.75	33.75	33.9	33.5	145,741
June 16, 2025	33.55	33.5	33.5	33.75	33.4	146,033
June 13, 2025	33.55	33.65	33.65	33.95	33.55	318,977
June 12, 2025	34.1	34.05	34.05	34.2	33.85	210,740
June 11, 2025	33.8	34	34	34	33.75	210,724
June 10, 2025	33.8	33.75	33.75	33.9	33.6	195,115
June 09, 2025	34.1	33.55	33.55	34.1	33.5	262,381
June 06, 2025	34.2	33.95	33.95	34.2	33.9	118,554
June 05, 2025	34.15	34.1	34.1	34.25	33.95	244,637
June 04, 2025	33.95	34.15	34.15	34.2	33.8	479,306
June 03, 2025	34.05	33.75	33.75	34.1	33.75	162,101
June 02, 2025	33.85	33.8	33.8	33.85	33	225,606
May 29, 2025	34.05	33.85	33.85	34.05	33.7	148,011
May 28, 2025	33.85	33.7	33.7	34.1	33.65	162,592
May 27, 2025	34.25	33.75	33.75	34.25	33.75	272,342
May 26, 2025	34.3	34	34	34.35	34	210,788

Zenitron Corporation (3028.TW) TAI