Zhong Yang Technology Co., Ltd. - 6668.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	41.1	41.3	41.3	42.25	41.1	220,153
October 20, 2025	40.5	40.8	40.8	41.25	40.5	138,209
October 17, 2025	41.2	40.6	40.6	41.2	40.45	163,062
October 16, 2025	41	40.9	40.9	41.2	40	370,298
October 15, 2025	40.9	40.65	40.65	41.3	40.5	176,341
October 14, 2025	41.6	40.05	40.05	42.15	40	447,690
October 13, 2025	40	41.35	41.35	41.35	40	180,332
October 09, 2025	42.5	41.9	41.9	42.7	41.75	353,544
October 08, 2025	42.4	42.5	42.5	42.55	42.1	130,407
October 07, 2025	41.7	43	43	43.4	41.7	307,073
October 03, 2025	42	41.6	41.6	42.2	41.6	160,914
October 02, 2025	42.7	42	42	42.75	41.7	246,925
October 01, 2025	43.1	42.7	42.7	43.1	42.5	214,040
September 30, 2025	42.2	43.1	43.1	43.4	42.2	169,639
September 29, 2025	42.2	42.2	42.2	42.2	42.2	0
September 26, 2025	42.8	42.2	42.2	42.85	41.8	347,839
September 25, 2025	44.2	42.9	42.9	44.6	42.85	519,300
September 24, 2025	45.05	44	44	45.05	43.9	492,390
September 23, 2025	45.15	44.8	44.8	45.2	44.1	413,966
September 22, 2025	45.2	44.9	44.9	45.2	44.65	377,694
September 19, 2025	45.35	45.2	45.2	46.7	45.15	664,388
September 18, 2025	45.45	45.35	45.35	45.7	44.7	286,696
September 17, 2025	45.3	45.1	45.1	46.7	45.1	595,852
September 16, 2025	45.5	45.1	45.1	45.6	44.85	284,043
September 15, 2025	44.75	44.9	44.9	45.5	44.3	405,631
September 12, 2025	45.95	44.95	44.95	45.95	44.85	311,396
September 11, 2025	45.7	45.65	45.65	45.95	44.55	1.2M
September 10, 2025	46.1	45.8	45.8	46.25	45.55	436,866
September 09, 2025	46.65	46.1	46.1	47.45	45.75	784,887
September 08, 2025	49.1	46.6	46.6	49.1	46.4	1.59M
September 05, 2025	46.9	48.85	48.85	49.4	46.25	2.34M
September 04, 2025	48.55	46.5	46.5	50.2	46.05	4.16M
September 03, 2025	45.85	47.7	47.7	48.05	45.8	1.28M
September 02, 2025	45.45	45.8	45.8	46.1	44.1	613,816
September 01, 2025	47.05	45.35	45.35	47.35	45.3	728,762
August 29, 2025	47.75	47.35	47.35	48	47.05	403,158
August 28, 2025	47.35	47.15	47.15	47.95	47	374,978
August 27, 2025	46.5	47.5	47.5	47.6	46.5	526,241
August 26, 2025	47.3	46.6	46.6	47.3	46.3	389,229
August 25, 2025	46.1	47.2	47.2	48.2	45.85	1.57M
August 22, 2025	45.7	45.35	45.35	46.6	45.1	447,256
August 21, 2025	45.25	45.8	45.8	46.85	45.25	525,574
August 20, 2025	45.95	45.15	45.15	46.3	44.7	678,597
August 19, 2025	48	46.8	46.8	48.2	46.3	676,455
August 18, 2025	46.7	47.55	47.55	48.2	46.1	1.28M
August 15, 2025	46.1	45.9	45.9	47.35	45.7	1.15M
August 14, 2025	47.15	46.1	46.1	47.15	46.1	255,172
August 13, 2025	47.3	46.6	46.6	48.45	46.1	472,674
August 12, 2025	48	47.4	47.4	48.85	47.3	614,915
August 11, 2025	45	48	48	48	44.65	1.24M
August 08, 2025	46.2	45.4	45.4	46.2	45.3	237,307
August 07, 2025	47.55	45.55	45.55	47.6	45.5	527,389
August 06, 2025	46.5	46.95	46.95	47.9	46.25	683,515
August 05, 2025	46.8	46.2	46.2	47	46.1	456,566
August 04, 2025	45.4	46.1	46.1	46.5	45	384,922
August 01, 2025	43.5	45.5	45.5	46.3	42.1	772,387
July 31, 2025	44.65	44	44	45.5	44	473,885
July 30, 2025	44.7	44.65	44.65	46	44.15	1.19M
July 29, 2025	45.15	44.8	44.8	45.15	44.3	223,644
July 28, 2025	45.05	45.05	45.05	45.35	44.75	156,729

Zhong Yang Technology Co., Ltd. (6668.TW) TAI