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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	35.65	35.75	35.75	35.75	35.65	3.83M
October 16, 2025	32	32.5	32.5	32.85	32	2.05M
October 15, 2025	32.2	31.85	31.85	32.2	31.55	4.19M
October 14, 2025	33.1	31.3	31.3	33.3	31	3.94M
October 13, 2025	31.55	32.85	32.85	32.85	31.35	1.93M
October 09, 2025	34.05	33.55	33.55	34.1	33.4	2.24M
October 08, 2025	33.6	33.4	33.4	33.6	32.8	1.86M
October 07, 2025	34.4	33.7	33.7	34.65	33.5	3.27M
October 03, 2025	33.7	33.95	33.95	34.15	33.6	1.81M
October 02, 2025	33.8	33.55	33.55	34	33.3	2.08M
October 01, 2025	34.05	33.6	33.6	34.2	33.45	2.06M
September 30, 2025	33.75	33.95	33.95	33.95	33.4	1.97M
September 26, 2025	34.6	33.25	33.25	34.6	33.25	4.1M
September 25, 2025	36.25	34.4	34.4	36.25	33.75	6.69M
September 24, 2025	36.15	36.05	36.05	36.8	35.4	3.08M
September 23, 2025	36.05	35.7	35.7	36.1	35	3.84M
September 22, 2025	35.6	35.95	35.95	37.05	35.35	4.43M
September 19, 2025	36.85	35.5	35.5	37.15	35.5	5.59M
September 18, 2025	38.35	36.5	36.5	39.3	36.2	12.3M
September 17, 2025	36.8	36.9	36.9	37.9	36.6	5.46M
September 16, 2025	36.8	36.4	36.4	37.35	35.8	4.14M
September 15, 2025	36.8	35.95	35.95	36.95	35.2	7.36M
September 12, 2025	37.25	36.7	36.7	37.5	36.45	5.24M
September 11, 2025	39.65	36.95	36.95	40.45	36.65	18.16M
September 10, 2025	38.8	38.4	38.4	39.3	38.3	10.91M
September 09, 2025	39	39.3	39.3	40.6	38.1	33.21M
September 08, 2025	36.9	37.8	37.8	38.45	35.9	17.39M
September 05, 2025	37.1	36.9	36.9	37.4	35	29.78M
September 04, 2025	34.3	35.8	35.8	35.8	34.05	40.91M
September 03, 2025	29.6	32.55	32.55	32.55	29.6	11.13M
September 02, 2025	31.25	29.6	29.6	31.35	29	5.7M
September 01, 2025	34	30.85	30.85	34.4	30.7	19.29M
August 29, 2025	33.5	33.95	33.95	33.95	31.9	16.26M
August 28, 2025	29	30.9	30.9	31.15	28.85	9.11M
August 27, 2025	29.1	29.05	29.05	29.2	28.75	2.2M
August 26, 2025	28.15	29.05	29.05	29.8	27.95	8.35M
August 25, 2025	27.95	28.25	28.25	28.4	27.9	2.16M
August 22, 2025	27.5	27.65	27.65	28.05	27.35	1.15M
August 21, 2025	27.2	27.25	27.25	27.8	27.2	981,602
August 20, 2025	27.85	27.05	27.05	27.85	26.9	1.2M
August 19, 2025	28.05	27.85	27.85	28.45	27.85	794,962
August 18, 2025	28.1	28.1	28.1	28.5	27.8	958,583
August 15, 2025	27.95	28.1	28.1	28.25	27.85	879,721
August 14, 2025	27.6	27.8	27.8	28.05	27.55	655,116
August 13, 2025	27.5	27.5	27.5	28.3	27.3	1.38M
August 12, 2025	26.95	27.4	27.4	27.45	26.8	805,015
August 11, 2025	27.1	26.95	26.95	27.3	26.9	775,941
August 08, 2025	28	27.3	27.3	28.05	27.2	1.63M
August 07, 2025	28.1	28	28	28.6	27.9	1.1M
August 06, 2025	28.2	28.1	28.1	28.4	27.95	915,908
August 05, 2025	28.15	28.3	28.3	28.8	28	1.46M
August 04, 2025	28.2	28.65	28.65	28.9	27.9	1.31M
August 01, 2025	27	28.25	28.25	28.55	26.65	1.84M
July 31, 2025	27.85	27.45	27.45	27.85	27.4	760,296
July 30, 2025	27.65	27.75	27.75	27.85	27.35	1.11M
July 29, 2025	28.25	27.65	27.65	28.25	27.4	1.01M
July 28, 2025	28.2	28.05	28.05	28.55	28.05	1.85M
July 25, 2025	27.45	28.05	28.05	28.8	27.4	4.06M
July 24, 2025	27.35	27.45	27.45	27.45	27.05	1.06M
July 23, 2025	26.8	27.2	27.2	27.3	26.7	1.09M

Zyxel Group Corporation (3704.TW) TAI