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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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