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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	39	38.6	38.6	39.1	38.35	139,649
November 14, 2025	38.45	39	39	39.8	38.4	254,271
November 13, 2025	38.55	38.5	38.5	38.6	37.8	315,153
November 12, 2025	39	38.75	38.75	39.25	38.35	151,477
November 11, 2025	39.2	38.7	38.7	39.6	38.45	236,215
November 10, 2025	38	38.3	38.3	38.45	37.55	338,768
November 07, 2025	37.5	37.95	37.95	38.15	37.5	306,796
November 06, 2025	38.9	38.95	38.95	39.55	38.9	250,509
November 05, 2025	39.65	38.9	38.9	39.65	38.5	329,397
November 04, 2025	41.7	39.65	39.65	41.7	39.6	470,535
November 03, 2025	41.85	41	41	42.6	41	290,533
October 31, 2025	42.7	42	42	43.15	41.75	493,292
October 30, 2025	44.8	43.5	43.5	46	42.9	2.04M
October 29, 2025	40.5	42.85	42.85	43.2	40	831,169
October 28, 2025	40.5	40.3	40.3	40.55	40	143,679
October 27, 2025	41.3	40.3	40.3	41.3	40.15	318,131
October 23, 2025	41.3	41.25	41.25	41.3	40.8	125,636
October 22, 2025	41.3	41.35	41.35	41.75	41.2	113,628
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

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