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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	37.5	36.3	36.3	37.5	36.25	417,444
February 10, 2026	38	37.5	37.5	38.25	37.25	112,178
February 09, 2026	36.7	37.5	37.5	37.6	36.7	224,250
February 06, 2026	37.55	37.2	37.2	37.55	36.2	236,377
February 05, 2026	38	37.55	37.55	38.2	37.3	149,955
February 04, 2026	38.1	38	38	38.45	36.8	198,720
February 03, 2026	37.3	37.35	37.35	37.4	36.2	251,367
February 02, 2026	37	36.25	36.25	37.15	36.25	301,973
January 30, 2026	38.5	37	37	38.5	36.8	462,268
January 29, 2026	39.6	38.1	38.1	39.65	38.1	437,508
January 28, 2026	38.9	39.4	39.4	39.4	38.3	294,868
January 27, 2026	39.6	38.7	38.7	39.75	38.5	370,586
January 26, 2026	38.9	39.6	39.6	39.75	38.9	392,453
January 23, 2026	39.15	38.75	38.75	40	38.75	438,764
January 22, 2026	39.35	38.65	38.65	39.35	38.65	352,090
January 21, 2026	38.5	39	39	39.4	38	440,690
January 20, 2026	39.4	38.65	38.65	39.4	38.55	303,314
January 19, 2026	39.1	39.45	39.45	39.7	39.1	360,519
January 16, 2026	39.2	39.05	39.05	39.45	38.85	355,961
January 15, 2026	40	39.1	39.1	40	38.8	511,820
January 14, 2026	40.1	39.9	39.9	40.35	39.7	588,307
January 13, 2026	41.55	40.3	40.3	41.55	39.7	1.21M
January 12, 2026	40.5	41.3	41.3	41.85	40	3.01M
January 09, 2026	36.3	39.05	39.05	39.05	36.3	1.14M
January 08, 2026	36.5	35.5	35.5	36.5	35.1	349,501
January 07, 2026	36.6	36.15	36.15	36.6	35.85	349,855
January 06, 2026	37	36.3	36.3	37	36	766,784
January 05, 2026	37.65	36.9	36.9	37.75	36.6	449,794
January 02, 2026	37.8	37.6	37.6	38.1	37.6	170,653
December 31, 2025	38.3	37.9	37.9	38.4	37.8	126,327
December 30, 2025	39.05	38.4	38.4	39.05	37.75	342,019
December 29, 2025	38.55	39.05	39.05	39.35	38.3	419,081
December 26, 2025	38	38.45	38.45	38.45	37.8	144,990
December 24, 2025	38.75	38	38	39.05	37.85	212,870
December 23, 2025	38.5	38.6	38.6	38.7	38.1	184,360
December 22, 2025	37.8	38.35	38.35	38.5	37.8	218,195
December 19, 2025	37.8	37.75	37.75	37.85	37.3	148,344
December 18, 2025	38	37.3	37.3	38	37.1	236,460
December 17, 2025	37.85	38	38	38.85	37.8	221,946
December 16, 2025	38	37.85	37.85	38.3	37.1	255,862
December 15, 2025	38.05	38.2	38.2	38.45	37.45	193,412
December 12, 2025	37.7	38.05	38.05	38.45	37.7	224,701
December 11, 2025	38.6	37.6	37.6	39.45	37.45	449,962
December 10, 2025	38.4	36.9	36.9	38.9	36.9	389,892
December 09, 2025	38.4	37.85	37.85	38.55	37.65	135,116
December 08, 2025	39	37.95	37.95	39	37.7	164,442
December 05, 2025	38.75	38.2	38.2	39.05	38.2	89,727
December 04, 2025	38.75	38.45	38.45	39.5	38.4	117,782
December 03, 2025	38.45	38.75	38.75	38.95	38.45	164,360
December 02, 2025	38.4	38.15	38.15	38.4	37.5	128,385
December 01, 2025	38.2	37.75	37.75	38.6	37.4	162,330
November 28, 2025	38.1	38.2	38.2	38.7	38.1	179,190
November 27, 2025	37.9	38.1	38.1	38.1	37.6	137,347
November 26, 2025	37.25	37.6	37.6	38.2	37.25	102,202
November 25, 2025	37.8	37.25	37.25	37.9	36.85	154,501
November 24, 2025	36.65	36.7	36.7	37.05	36.45	131,945
November 21, 2025	37.65	36.65	36.65	38.15	36.6	280,399
November 20, 2025	38.1	38.5	38.5	38.5	37.5	325,524
November 19, 2025	37.8	37	37	38.3	37	520,429
November 18, 2025	38.5	37.6	37.6	39	37.6	251,692

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