Zyxel Group Corporation - 3704.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	33	32.7	32.7	33.1	32.35	2.89M
February 10, 2026	33.45	33.2	33.2	33.55	32.8	2.55M
February 09, 2026	34.55	33.35	33.35	34.55	33.35	1.78M
February 06, 2026	34.65	33.65	33.65	34.65	33.15	2.09M
February 05, 2026	36.65	34.7	34.7	36.65	34.7	3.64M
February 04, 2026	36.6	36.65	36.65	36.9	35.9	2.19M
February 03, 2026	37.05	36.55	36.55	37.4	35.7	3.46M
February 02, 2026	36.1	36.35	36.35	37.05	35.95	2.5M
January 30, 2026	37.65	36.45	36.45	37.7	35.8	4.77M
January 29, 2026	37.7	37.8	37.8	38.7	37.35	6.28M
January 28, 2026	38.5	37.8	37.8	39.3	37.8	6.13M
January 27, 2026	39.35	39.15	39.15	40.5	38.05	16.19M
January 26, 2026	38.45	39.15	39.15	39.35	38	8.06M
January 23, 2026	38.35	38.7	38.7	39.35	37.3	9.17M
January 22, 2026	39.7	38.35	38.35	40.2	38.1	31.83M
January 21, 2026	37.1	39.65	39.65	39.65	36.8	50.33M
January 20, 2026	35.8	36.05	36.05	37.1	34.25	15.9M
January 19, 2026	32.5	34.4	34.4	35	32.25	5.67M
January 16, 2026	32.85	32.4	32.4	32.9	32.3	1.85M
January 15, 2026	33	32.75	32.75	33.2	32.45	1.51M
January 14, 2026	32.6	33	33	33.4	32.5	2.49M
January 13, 2026	32.8	32.4	32.4	32.95	32.05	2.63M
January 12, 2026	32.55	33.05	33.05	33.1	32.05	1.65M
January 09, 2026	33.15	32.5	32.5	33.45	32.35	1.33M
January 08, 2026	33.4	32.95	32.95	33.4	32.95	1.55M
January 07, 2026	33.3	33.35	33.35	34.2	33.25	3.15M
January 06, 2026	32.65	32.9	32.9	33.15	32.65	1.58M
January 05, 2026	32.7	32.65	32.65	33.2	32.3	1.58M
January 02, 2026	32.2	32.6	32.6	32.7	32.2	1.02M
December 31, 2025	32.5	32	32	32.5	32	1.09M
December 30, 2025	32.7	32.4	32.4	32.7	32.15	871,480
December 29, 2025	32.85	32.6	32.6	33.2	32.6	1.19M
December 26, 2025	33.2	32.7	32.7	33.2	32.5	1.26M
December 24, 2025	33.15	32.9	32.9	33.4	32.75	1.45M
December 23, 2025	32.8	32.8	32.8	33.25	32.6	1.39M
December 22, 2025	32.4	32.65	32.65	32.75	32.15	882,360
December 19, 2025	31.75	31.95	31.95	32.2	31.75	946,211
December 18, 2025	32.1	31.5	31.5	32.25	31.5	1.75M
December 17, 2025	32.6	32.1	32.1	32.75	32.1	1.28M
December 16, 2025	33.2	32.35	32.35	33.2	32	2.89M
December 15, 2025	33	33.2	33.2	33.95	33	1.85M
December 12, 2025	32.85	33.4	33.4	33.8	32.85	2.66M
December 11, 2025	34.2	32.7	32.7	34.2	32.4	7.48M
December 10, 2025	35.9	35.65	35.65	36.7	35.5	2.63M
December 09, 2025	35.85	35.8	35.8	37.4	35.75	5.68M
December 08, 2025	35.5	35.75	35.75	36	35.15	1.17M
December 05, 2025	35.65	35.35	35.35	35.9	35.25	1.19M
December 04, 2025	36.35	35.65	35.65	36.5	35.5	1.64M
December 03, 2025	35.85	36.05	36.05	36.55	35.85	1.74M
December 02, 2025	36.45	35.8	35.8	36.45	35.7	1.77M
December 01, 2025	36.7	36.15	36.15	36.7	35.95	2.73M
November 28, 2025	35.7	36.3	36.3	36.55	35.3	3.65M
November 27, 2025	36.4	35.45	35.45	36.45	35	5.31M
November 26, 2025	35.05	36.8	36.8	37.4	35.05	12.13M
November 25, 2025	34.1	34.7	34.7	35	33.9	1.82M
November 24, 2025	33	33.7	33.7	34.2	32.85	1.81M
November 21, 2025	33.7	32.75	32.75	33.95	32.55	1.76M
November 20, 2025	34.1	34.35	34.35	34.35	33.7	1.52M
November 19, 2025	33.95	33.45	33.45	34.55	33.1	2.28M
November 18, 2025	35.25	33.95	33.95	35.35	33.8	3.19M

Zyxel Group Corporation (3704.TW) TAI