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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	33.2	33.1	33.1	33.4	33	253,982
October 16, 2025	33.7	33.45	33.45	33.7	33.2	582,127
October 15, 2025	33.7	33.75	33.75	33.75	33.05	956,551
October 14, 2025	33.2	33.5	33.5	34.1	32.8	1.98M
October 13, 2025	31.55	32.55	32.55	33.45	31.55	1.38M
October 09, 2025	31.85	31.85	31.85	31.85	31.6	250,718
October 08, 2025	31.7	31.8	31.8	31.85	31.7	172,099
October 07, 2025	31.5	31.7	31.7	31.75	31.4	245,450
October 03, 2025	31.5	31.45	31.45	31.6	31.45	117,252
October 02, 2025	31.5	31.5	31.5	31.65	31.4	173,960
October 01, 2025	31.4	31.4	31.4	31.55	31.35	219,910
September 30, 2025	31.65	31.5	31.5	31.65	31.35	257,717
September 26, 2025	31.85	31.4	31.4	31.85	31.3	247,406
September 25, 2025	31.75	31.8	31.8	32	31.7	310,549
September 24, 2025	31.8	31.75	31.75	31.8	31.55	162,273
September 23, 2025	31.7	31.8	31.8	31.8	31.55	364,142
September 22, 2025	31.7	31.7	31.7	31.85	31.65	198,409
September 19, 2025	31.8	31.65	31.65	31.9	31.5	214,549
September 18, 2025	31.2	31.7	31.7	32	31.2	466,759
September 17, 2025	31.2	31.2	31.2	31.5	31.2	144,199
September 16, 2025	31.4	31.2	31.2	31.4	31.15	267,070
September 15, 2025	31.4	31.4	31.4	31.75	31.4	185,961
September 12, 2025	31.3	31.4	31.4	31.6	31.05	281,168
September 11, 2025	31.5	31.3	31.3	31.8	31.1	656,358
September 10, 2025	31.3	31.05	31.05	31.3	31.05	180,836
September 09, 2025	31.5	31.3	31.3	31.5	31.05	358,294
September 08, 2025	31.2	31.25	31.25	31.45	31.2	129,620

Zenitron Corporation (3028.TW) TAI