Zyxel Group Corporation (3704.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 10:47AM CST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 42.15 | 42.70 | 41.00 | 41.05 | 41.05 | 1,555,609 |
| 18 Apr 2024 | 43.00 | 43.05 | 42.30 | 42.30 | 42.30 | 2,793,741 |
| 17 Apr 2024 | 43.35 | 43.90 | 42.95 | 43.25 | 43.25 | 2,705,343 |
| 16 Apr 2024 | 44.85 | 44.85 | 43.05 | 43.30 | 43.30 | 2,967,053 |
| 15 Apr 2024 | 45.90 | 46.05 | 45.00 | 45.00 | 45.00 | 2,422,442 |
| 12 Apr 2024 | 45.95 | 46.45 | 45.45 | 46.05 | 46.05 | 2,141,055 |
| 11 Apr 2024 | 46.30 | 46.50 | 45.75 | 45.80 | 45.80 | 3,113,854 |
| 10 Apr 2024 | 47.05 | 47.50 | 46.60 | 46.60 | 46.60 | 3,318,238 |
| 09 Apr 2024 | 47.70 | 47.75 | 47.10 | 47.15 | 47.15 | 2,288,694 |
| 08 Apr 2024 | 47.95 | 48.20 | 47.60 | 47.60 | 47.60 | 4,047,113 |
| 03 Apr 2024 | 46.45 | 47.60 | 46.15 | 47.60 | 47.60 | 3,195,075 |
| 02 Apr 2024 | 47.00 | 47.30 | 46.60 | 46.70 | 46.70 | 2,104,684 |
| 01 Apr 2024 | 47.05 | 47.75 | 46.80 | 47.00 | 47.00 | 8,219,305 |
| 29 Mar 2024 | 48.40 | 48.40 | 46.65 | 47.25 | 47.25 | 4,798,000 |
| 28 Mar 2024 | 50.00 | 50.50 | 48.00 | 48.00 | 48.00 | 14,304,021 |
| 27 Mar 2024 | 46.30 | 49.50 | 46.00 | 49.35 | 49.35 | 10,988,511 |
| 26 Mar 2024 | 47.45 | 48.10 | 46.00 | 46.05 | 46.05 | 7,584,925 |
| 25 Mar 2024 | 49.85 | 50.20 | 47.50 | 47.60 | 47.60 | 9,835,668 |
| 22 Mar 2024 | 51.60 | 52.00 | 49.40 | 49.70 | 49.70 | 17,809,453 |
| 21 Mar 2024 | 49.00 | 51.90 | 48.40 | 50.10 | 50.10 | 21,304,292 |
| 20 Mar 2024 | 48.10 | 50.20 | 48.05 | 48.05 | 48.05 | 10,227,896 |
| 19 Mar 2024 | 48.45 | 48.45 | 46.65 | 47.45 | 47.45 | 4,817,279 |
| 18 Mar 2024 | 47.10 | 47.85 | 45.65 | 47.65 | 47.65 | 4,244,377 |
| 15 Mar 2024 | 47.90 | 47.95 | 46.95 | 47.30 | 47.30 | 4,512,472 |
| 14 Mar 2024 | 48.55 | 49.50 | 47.55 | 47.70 | 47.70 | 6,847,294 |
| 13 Mar 2024 | 47.00 | 48.40 | 46.45 | 48.00 | 48.00 | 6,765,532 |
| 12 Mar 2024 | 45.40 | 47.00 | 45.20 | 46.70 | 46.70 | 3,048,409 |
| 11 Mar 2024 | 44.40 | 45.20 | 44.35 | 44.90 | 44.90 | 944,998 |
| 08 Mar 2024 | 44.85 | 45.15 | 44.25 | 44.45 | 44.45 | 1,664,388 |
| 07 Mar 2024 | 45.50 | 45.80 | 44.80 | 44.80 | 44.80 | 1,931,630 |
| 06 Mar 2024 | 46.00 | 46.25 | 45.45 | 45.45 | 45.45 | 1,934,996 |
| 05 Mar 2024 | 46.60 | 47.00 | 45.85 | 46.30 | 46.30 | 2,589,459 |
| 04 Mar 2024 | 46.45 | 46.80 | 45.95 | 46.40 | 46.40 | 2,400,858 |
| 01 Mar 2024 | 45.10 | 45.75 | 45.10 | 45.60 | 45.60 | 1,151,129 |
| 29 Feb 2024 | 45.10 | 45.25 | 44.60 | 45.00 | 45.00 | 1,679,784 |
| 27 Feb 2024 | 46.30 | 46.65 | 45.05 | 45.10 | 45.10 | 2,164,197 |
| 26 Feb 2024 | 46.20 | 46.80 | 46.20 | 46.25 | 46.25 | 969,588 |
| 23 Feb 2024 | 47.20 | 47.20 | 46.05 | 46.05 | 46.05 | 2,070,017 |
| 22 Feb 2024 | 46.90 | 46.90 | 46.35 | 46.55 | 46.55 | 1,621,202 |
| 21 Feb 2024 | 46.65 | 47.50 | 46.40 | 46.50 | 46.50 | 3,298,218 |
| 20 Feb 2024 | 47.15 | 47.20 | 46.10 | 46.10 | 46.10 | 2,652,143 |
| 19 Feb 2024 | 45.20 | 47.00 | 45.10 | 47.00 | 47.00 | 4,525,035 |
| 16 Feb 2024 | 44.95 | 44.95 | 43.30 | 44.70 | 44.70 | 8,678,674 |
| 15 Feb 2024 | 46.35 | 46.55 | 45.70 | 46.30 | 46.30 | 2,534,451 |
| 05 Feb 2024 | 46.55 | 46.90 | 46.05 | 46.05 | 46.05 | 1,974,533 |
| 02 Feb 2024 | 47.25 | 47.40 | 46.65 | 46.65 | 46.65 | 2,513,656 |
| 01 Feb 2024 | 47.65 | 47.65 | 46.55 | 47.10 | 47.10 | 3,371,938 |
| 31 Jan 2024 | 48.40 | 48.50 | 47.75 | 47.75 | 47.75 | 2,198,425 |
| 30 Jan 2024 | 48.90 | 49.15 | 48.30 | 48.50 | 48.50 | 823,332 |
| 29 Jan 2024 | 48.00 | 48.90 | 47.85 | 48.90 | 48.90 | 1,038,380 |
| 26 Jan 2024 | 48.60 | 48.80 | 47.85 | 48.00 | 48.00 | 1,372,490 |
| 25 Jan 2024 | 49.35 | 49.60 | 48.65 | 48.65 | 48.65 | 1,140,532 |
| 24 Jan 2024 | 50.00 | 50.10 | 49.25 | 49.25 | 49.25 | 1,412,957 |
| 23 Jan 2024 | 49.50 | 50.10 | 49.50 | 49.95 | 49.95 | 1,847,081 |
| 22 Jan 2024 | 49.15 | 49.95 | 49.15 | 49.40 | 49.40 | 1,813,290 |
| 19 Jan 2024 | 48.35 | 48.85 | 48.35 | 48.75 | 48.75 | 949,844 |
| 18 Jan 2024 | 49.10 | 49.20 | 47.90 | 48.10 | 48.10 | 1,220,562 |
| 17 Jan 2024 | 49.20 | 49.55 | 48.45 | 48.75 | 48.75 | 1,670,292 |
| 16 Jan 2024 | 48.75 | 49.10 | 48.55 | 49.10 | 49.10 | 1,113,910 |
| 15 Jan 2024 | 48.30 | 49.15 | 48.10 | 49.00 | 49.00 | 1,388,091 |
| 12 Jan 2024 | 48.90 | 49.10 | 48.00 | 48.00 | 48.00 | 2,295,610 |
| 11 Jan 2024 | 47.90 | 49.10 | 47.90 | 48.90 | 48.90 | 1,712,509 |
| 10 Jan 2024 | 48.20 | 48.65 | 47.80 | 47.80 | 47.80 | 1,446,275 |
| 09 Jan 2024 | 49.50 | 49.50 | 48.05 | 48.25 | 48.25 | 2,749,568 |
| 08 Jan 2024 | 49.65 | 49.65 | 48.60 | 49.00 | 49.00 | 1,975,982 |
| 05 Jan 2024 | 49.40 | 49.75 | 49.10 | 49.30 | 49.30 | 1,421,364 |
| 04 Jan 2024 | 49.65 | 50.20 | 49.10 | 49.15 | 49.15 | 3,149,469 |
| 03 Jan 2024 | 50.30 | 50.30 | 49.30 | 49.80 | 49.80 | 2,493,460 |
| 02 Jan 2024 | 50.80 | 51.10 | 50.30 | 50.40 | 50.40 | 1,682,625 |
| 29 Dec 2023 | 50.60 | 51.00 | 50.30 | 50.80 | 50.80 | 1,538,287 |
| 28 Dec 2023 | 50.90 | 51.00 | 50.40 | 50.50 | 50.50 | 1,822,795 |
| 27 Dec 2023 | 50.80 | 51.30 | 50.50 | 50.70 | 50.70 | 2,094,687 |
| 26 Dec 2023 | 50.50 | 50.80 | 50.20 | 50.80 | 50.80 | 1,527,450 |
| 25 Dec 2023 | 51.00 | 51.20 | 50.20 | 50.30 | 50.30 | 2,004,625 |
| 22 Dec 2023 | 51.00 | 51.10 | 50.30 | 50.50 | 50.50 | 2,241,141 |
| 21 Dec 2023 | 51.10 | 51.70 | 50.20 | 50.50 | 50.50 | 5,513,859 |
| 20 Dec 2023 | 51.10 | 53.30 | 51.10 | 52.00 | 52.00 | 5,384,333 |
| 19 Dec 2023 | 52.60 | 52.60 | 50.20 | 50.90 | 50.90 | 8,064,714 |
| 18 Dec 2023 | 53.30 | 54.90 | 52.70 | 52.70 | 52.70 | 5,294,545 |
| 15 Dec 2023 | 54.50 | 54.80 | 53.00 | 53.10 | 53.10 | 4,126,109 |
| 14 Dec 2023 | 55.30 | 55.60 | 53.50 | 54.50 | 54.50 | 7,729,857 |
| 13 Dec 2023 | 52.90 | 55.00 | 52.90 | 54.50 | 54.50 | 12,335,093 |
| 12 Dec 2023 | 54.10 | 54.30 | 52.60 | 52.70 | 52.70 | 4,511,849 |
| 11 Dec 2023 | 52.40 | 54.40 | 52.20 | 53.50 | 53.50 | 6,183,407 |
| 08 Dec 2023 | 52.70 | 52.80 | 51.60 | 51.80 | 51.80 | 2,201,647 |
| 07 Dec 2023 | 53.00 | 53.50 | 51.80 | 51.90 | 51.90 | 3,087,637 |
| 06 Dec 2023 | 53.90 | 54.30 | 52.70 | 52.80 | 52.80 | 2,904,728 |
| 05 Dec 2023 | 53.70 | 54.40 | 52.50 | 53.50 | 53.50 | 5,073,665 |
| 04 Dec 2023 | 54.10 | 55.00 | 53.40 | 54.00 | 54.00 | 8,688,259 |
| 01 Dec 2023 | 55.80 | 56.70 | 53.40 | 53.90 | 53.90 | 19,886,397 |
| 30 Nov 2023 | 54.50 | 56.00 | 53.50 | 56.00 | 56.00 | 17,711,757 |
| 29 Nov 2023 | 52.90 | 54.50 | 52.60 | 54.10 | 54.10 | 11,314,064 |
| 28 Nov 2023 | 52.00 | 52.70 | 51.40 | 52.50 | 52.50 | 3,213,588 |
| 27 Nov 2023 | 52.60 | 53.10 | 51.30 | 51.60 | 51.60 | 6,718,714 |
| 24 Nov 2023 | 49.95 | 53.10 | 49.90 | 52.40 | 52.40 | 9,929,840 |
| 23 Nov 2023 | 50.90 | 51.00 | 49.75 | 49.75 | 49.75 | 3,130,840 |
| 22 Nov 2023 | 50.50 | 51.10 | 50.30 | 50.90 | 50.90 | 2,603,146 |
| 21 Nov 2023 | 51.30 | 51.50 | 50.50 | 50.50 | 50.50 | 3,268,247 |
| 20 Nov 2023 | 50.20 | 51.20 | 50.00 | 50.90 | 50.90 | 3,569,827 |
| 17 Nov 2023 | 49.65 | 50.20 | 49.30 | 49.95 | 49.95 | 2,470,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.