Taiwan - Delayed Quote
TWD
Zenitron Corporation (3028.TW)
59.60
-0.60
(-1.00%)
At close: October 30 at 1:30:28 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
59.50
59.80
58.60
59.60
59.60
664,847
Oct 29, 2026
60.80
61.10
59.50
60.20
60.20
355,298
Oct 28, 2026
59.90
60.80
59.90
60.80
60.80
495,235
Oct 27, 2026
59.60
59.70
58.60
59.10
59.10
2,000,530
Oct 23, 2026
59.20
59.20
59.20
59.20
59.20
-
Oct 22, 2026
60.00
60.30
59.20
59.20
59.20
499,892
Oct 21, 2026
59.90
60.30
59.80
59.90
59.90
553,339
Oct 20, 2026
59.70
60.60
59.20
59.50
59.50
965,889
Oct 19, 2026
61.10
61.10
59.20
60.40
60.40
1,527,631
Oct 16, 2026
62.40
62.90
61.70
61.70
61.70
642,175
Oct 15, 2026
62.20
62.40
61.50
62.10
62.10
1,043,423
Oct 14, 2026
61.50
62.80
60.20
62.50
62.50
1,926,648
Oct 13, 2026
62.10
64.40
61.40
62.00
62.00
1,407,472
Oct 12, 2026
62.70
64.30
62.20
62.90
62.90
942,081
Oct 8, 2026
62.90
63.80
62.70
63.60
63.60
526,550
Oct 7, 2026
62.70
63.40
62.60
63.10
63.10
454,000
Oct 6, 2026
63.50
63.50
62.20
62.70
62.70
947,618
Oct 5, 2026
64.10
64.80
63.40
63.40
63.40
1,307,022
Oct 2, 2026
62.50
63.40
62.20
63.40
63.40
660,621
Oct 1, 2026
62.90
62.90
62.00
62.10
62.10
544,563
Sep 30, 2026
63.00
63.40
62.70
62.90
62.90
546,319
Sep 29, 2026
62.70
63.60
62.60
62.70
62.70
525,571
Sep 24, 2026
62.00
63.20
61.50
62.50
62.50
771,001
Sep 23, 2026
62.80
62.80
61.70
61.70
61.70
499,960
Sep 22, 2026
63.40
63.70
62.30
62.30
62.30
630,500
Sep 21, 2026
62.70
63.20
61.90
62.80
62.80
648,152
Sep 18, 2026
61.30
62.00
61.30
61.80
61.80
545,000
Sep 17, 2026
61.20
61.80
61.00
61.10
61.10
603,241
Sep 16, 2026
60.80
61.40
60.60
61.20
61.20
459,270
Sep 15, 2026
61.20
61.40
60.50
60.70
60.70
434,312
Sep 14, 2026
61.70
61.70
60.60
61.20
61.20
508,129
Sep 11, 2026
61.60
62.00
61.30
61.70
61.70
507,002
Sep 10, 2026
61.80
62.60
61.40
62.30
62.30
645,390
Sep 9, 2026
62.20
62.30
61.30
62.00
62.00
874,115
Sep 8, 2026
64.10
64.40
62.20
62.30
62.30
936,380
Sep 7, 2026
64.30
64.70
63.40
63.40
63.40
801,122
Sep 4, 2026
64.60
64.90
63.30
64.10
64.10
478,248
Sep 3, 2026
66.00
66.50
64.00
64.00
64.00
822,993
Sep 2, 2026
65.40
66.30
64.60
66.00
66.00
763,190
Sep 1, 2026
64.30
65.20
64.30
64.60
64.60
544,340
Aug 31, 2026
63.90
64.70
63.50
64.70
64.70
779,100
Aug 28, 2026
65.80
65.90
64.40
64.40
64.40
1,231,899
Aug 27, 2026
66.90
66.90
65.50
65.50
65.50
896,469
Aug 26, 2026
66.20
66.80
65.90
66.30
66.30
345,048
Aug 25, 2026
66.70
66.70
65.60
66.00
66.00
555,005
Aug 24, 2026
66.90
68.20
66.70
66.70
66.70
858,490
Aug 21, 2026
65.90
67.20
65.40
67.10
67.10
482,544
Aug 20, 2026
66.20
66.60
65.40
65.90
65.90
450,832
Aug 19, 2026
64.80
66.20
64.10
65.60
65.60
591,020
Aug 18, 2026
67.30
67.30
65.50
65.60
65.60
996,663
Aug 17, 2026
68.10
68.10
66.30
67.10
67.10
989,213
Aug 14, 2026
70.20
70.20
68.00
68.10
68.10
1,056,503
Aug 13, 2026
70.70
70.70
69.20
69.30
69.30
898,005
Aug 12, 2026
70.50
72.50
69.50
69.70
69.70
1,486,099
Aug 11, 2026
68.80
71.30
68.40
70.40
70.40
2,244,106
Aug 10, 2026
68.50
69.40
67.80
68.50
68.50
2,010,021
Aug 7, 2026
69.70
69.70
65.80
65.90
65.90
3,985,127
Aug 6, 2026
71.60
72.70
69.20
72.60
72.60
1,551,624
Aug 5, 2026
69.00
72.20
68.90
71.70
71.70
2,698,247
Aug 4, 2026
63.50
67.70
63.10
67.70
67.70
1,524,264
Aug 3, 2026
61.00
65.30
60.50
63.90
63.90
1,293,179
Jul 31, 2026
61.30
61.90
60.40
61.50
61.50
1,617,100
Jul 30, 2026
57.80
59.20
56.50
57.10
57.10
1,530,601
Jul 29, 2026
60.60
61.30
56.50
58.30
58.30
2,788,081
Jul 28, 2026
61.80
62.00
60.20
60.50
60.50
1,804,500
Jul 27, 2026
67.80
67.80
63.10
64.10
64.10
1,997,140
Jul 24, 2026
68.30
69.30
67.20
67.30
67.30
1,306,500
Jul 23, 2026
68.10
68.40
66.70
68.30
68.30
1,044,022
Jul 22, 2026
67.70
68.70
67.00
67.40
67.40
1,534,409
Jul 21, 2026
65.70
67.10
65.70
66.40
66.40
1,360,403
Jul 20, 2026
68.00
68.90
64.00
65.80
65.80
2,148,620
Jul 17, 2026
70.10
71.30
67.40
68.00
68.00
3,255,225
Jul 16, 2026
75.03
75.82
70.50
71.98
71.98
4,079,427
Jul 15, 2026
69.62
75.82
69.52
75.82
75.82
3,725,119
Jul 14, 2026
70.50
70.90
66.57
68.93
68.93
2,424,580
Jul 13, 2026
74.25
75.72
69.91
70.11
70.11
2,766,835
Jul 9, 2026
72.97
76.22
72.87
74.05
74.05
1,742,996
Jul 8, 2026
76.41
77.10
72.87
72.97
72.97
2,339,416
Jul 7, 2026
78.58
79.66
76.12
76.41
76.41
2,387,810
Jul 6, 2026
82.00
83.30
79.80
80.10
80.10
2,958,635
Jul 3, 2026
82.70
83.80
81.60
82.00
82.00
2,964,576
Jul 2, 2026
80.10
83.30
79.10
82.70
82.70
2,014,149
Jul 1, 2026
83.50
84.00
80.60
80.80
80.80
2,756,543
Jun 30, 2026
81.80
85.30
81.80
83.10
83.10
5,051,618
Jun 29, 2026
80.90
83.00
78.50
81.40
81.40
3,800,647
Jun 26, 2026
77.80
84.70
77.50
80.90
80.90
7,254,816
Jun 25, 2026
80.60
80.90
77.20
77.80
77.80
2,239,680
Jun 24, 2026
78.20
81.50
77.50
79.40
79.40
2,387,353
Jun 23, 2026
85.00
85.00
78.50
78.90
78.90
4,915,431
Jun 22, 2026
76.20
82.50
75.50
82.50
82.50
7,044,869
Jun 18, 2026
75.80
76.50
73.80
75.00
75.00
3,579,601
Jun 17, 2026
2.954097
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
70.80
74.30
70.10
74.30
74.30
3,445,109
Jun 16, 2026
76.60
77.70
74.80
74.80
71.85
3,675,058
Jun 15, 2026
76.50
77.20
74.80
75.70
72.71
2,642,331
Jun 12, 2026
77.00
77.80
74.60
75.00
72.04
1,945,660
Jun 11, 2026
75.20
76.10
72.40
74.20
71.27
2,273,698
Jun 10, 2026
76.40
79.30
75.50
75.70
72.71
2,518,270
Jun 9, 2026
76.80
79.70
76.70
77.80
74.73
3,282,173
Jun 8, 2026
70.90
75.00
70.90
74.70
71.75
3,180,193
Jun 5, 2026
83.50
83.50
78.10
78.70
75.59
4,912,726
Jun 4, 2026
83.50
86.00
83.50
83.70
80.39
3,492,918
Jun 3, 2026
84.80
85.20
83.10
83.40
80.11
3,494,094
Jun 2, 2026
81.80
84.00
80.60
84.00
80.68
4,272,425
Jun 1, 2026
81.50
82.20
80.50
81.10
77.90
2,513,554
May 29, 2026
83.50
83.50
80.60
81.50
78.28
2,947,070
May 28, 2026
82.10
84.10
80.80
81.20
77.99
4,253,300
May 27, 2026
84.20
85.40
80.30
81.40
78.19
4,806,850
May 26, 2026
81.50
83.30
80.90
81.60
78.38
3,072,551
May 25, 2026
83.00
83.40
79.70
81.30
78.09
5,343,584
May 22, 2026
84.20
86.20
81.90
82.30
79.05
5,570,358
May 21, 2026
86.00
86.50
83.20
83.30
80.01
5,411,382
May 20, 2026
82.90
88.30
82.60
84.40
81.07
10,855,859
May 19, 2026
81.20
83.00
80.20
81.80
78.57
4,879,217
May 18, 2026
79.20
83.80
78.40
81.20
77.99
9,758,453
May 15, 2026
79.00
79.40
75.40
78.70
75.59
6,409,882
May 14, 2026
75.80
79.40
75.80
78.80
75.69
7,825,496
May 13, 2026
74.00
74.70
72.30
73.30
70.41
3,121,383
May 12, 2026
76.50
76.80
73.60
74.80
71.85
6,048,900
May 11, 2026
81.50
84.40
75.30
75.50
72.52
14,075,898
May 8, 2026
76.20
81.50
75.00
79.80
76.65
9,208,510
May 7, 2026
81.10
81.50
74.60
76.00
73.00
13,134,363
May 6, 2026
72.20
76.50
72.00
76.50
73.48
6,595,443
May 5, 2026
69.40
71.30
69.00
69.60
66.85
2,757,952
May 4, 2026
68.30
69.50
66.30
69.40
66.66
4,083,101
Apr 30, 2026
70.60
71.60
68.10
68.30
65.60
5,686,092
Apr 29, 2026
69.70
76.50
68.50
70.60
67.81
14,088,760
Apr 28, 2026
69.80
73.50
66.70
70.80
68.00
21,817,813
Apr 27, 2026
62.90
68.60
62.80
68.60
65.89
9,224,407
Apr 24, 2026
62.00
62.90
60.60
62.40
59.94
2,446,645
Apr 23, 2026
65.00
65.00
59.20
61.10
58.69
4,287,215
Apr 22, 2026
61.80
63.60
61.60
63.20
60.70
2,758,785
Apr 21, 2026
61.50
62.70
60.60
61.30
58.88
2,241,150
Apr 20, 2026
63.10
63.40
60.50
61.30
58.88
3,973,221
Apr 17, 2026
63.60
64.00
62.50
62.80
60.32
2,328,775
Apr 16, 2026
62.80
64.30
62.10
63.20
60.70
3,315,120
Apr 15, 2026
68.00
68.90
62.80
62.90
60.42
10,617,880
Apr 14, 2026
62.00
65.60
61.50
64.10
61.57
9,379,696
Apr 13, 2026
60.90
61.40
58.80
59.80
57.44
4,651,050
Apr 10, 2026
62.50
63.90
58.50
59.40
57.05
15,560,005
Apr 9, 2026
59.00
60.20
58.70
60.20
57.82
5,674,927
Apr 8, 2026
54.10
55.20
54.10
54.80
52.64
3,316,072
Apr 7, 2026
51.30
54.00
51.00
52.80
50.71
3,397,210
Apr 2, 2026
51.80
52.90
50.00
50.20
48.22
3,494,850
Apr 1, 2026
51.00
51.50
50.20
50.40
48.41
1,689,386
Mar 31, 2026
50.10
50.40
48.50
48.60
46.68
3,769,002
Mar 30, 2026
52.00
52.50
50.90
50.90
48.89
2,654,150
Mar 27, 2026
52.90
53.40
50.90
53.30
51.20
3,435,806
Mar 26, 2026
55.00
55.70
53.60
53.80
51.68
3,079,594
Mar 25, 2026
54.80
55.70
54.00
54.40
52.25
3,534,755
Mar 24, 2026
55.60
55.70
52.10
53.20
51.10
3,848,406
Mar 23, 2026
52.30
54.90
51.80
53.80
51.68
4,555,312
Mar 20, 2026
58.00
58.70
53.70
54.20
52.06
8,063,388
Mar 19, 2026
57.70
57.70
56.10
56.50
54.27
6,794,294
Mar 18, 2026
57.60
59.40
53.50
58.90
56.57
23,935,060
Mar 17, 2026
53.50
56.60
53.10
56.60
54.36
7,438,841
Mar 16, 2026
52.00
53.20
51.00
51.50
49.47
5,344,431
Mar 13, 2026
49.50
50.90
49.05
50.60
48.60
2,550,303
Mar 12, 2026
50.10
51.80
49.70
49.70
47.74
4,941,477
Mar 11, 2026
49.15
51.00
48.85
50.10
48.12
4,702,500
Mar 10, 2026
52.40
53.50
47.45
48.85
46.92
12,230,156
Mar 9, 2026
49.90
52.10
49.45
51.90
49.85
4,627,507
Mar 6, 2026
53.20
55.30
52.60
54.40
52.25
5,278,818
Mar 5, 2026
54.80
55.90
52.00
53.80
51.68
10,559,349
Mar 4, 2026
50.70
52.60
48.90
51.80
49.75
6,306,434
Mar 3, 2026
52.70
53.80
50.40
52.00
49.95
8,171,473
Mar 2, 2026
53.00
54.90
52.20
52.60
50.52
7,149,218
Feb 26, 2026
56.20
58.60
54.40
55.50
53.31
27,745,487
Feb 25, 2026
50.00
54.80
50.00
54.80
52.64
17,917,729
Feb 24, 2026
48.80
50.30
48.80
49.85
47.88
10,760,188
Feb 23, 2026
49.45
50.80
47.55
49.55
47.59
16,006,666
Feb 11, 2026
46.20
49.75
44.30
47.95
46.06
34,180,695
Feb 10, 2026
46.20
46.20
45.30
46.20
44.38
14,684,350
Feb 9, 2026
43.30
43.55
41.20
42.00
40.34
10,732,518
Feb 6, 2026
42.65
43.60
41.50
41.75
40.10
15,385,945
Feb 5, 2026
45.95
46.45
45.10
45.10
43.32
18,132,751
Feb 4, 2026
50.10
50.70
50.10
50.10
48.12
4,919,675
Feb 3, 2026
55.60
55.60
55.60
55.60
53.40
5,959,997
Feb 2, 2026
48.70
50.60
48.70
50.60
48.60
10,950,350
Jan 30, 2026
42.35
46.00
42.05
46.00
44.18
23,263,397
Jan 29, 2026
42.00
44.10
41.50
41.85
40.20
8,040,963
Jan 28, 2026
41.60
42.70
41.20
41.35
39.72
3,709,502
Jan 27, 2026
41.20
42.25
41.00
41.60
39.96
6,512,640
Jan 26, 2026
40.95
41.25
40.60
40.70
39.09
1,675,361
Jan 23, 2026
41.55
41.55
40.40
40.75
39.14
2,282,200
Jan 22, 2026
41.10
41.70
40.55
41.00
39.38
3,608,767
Jan 21, 2026
40.35
41.85
40.20
40.20
38.61
3,469,605
Jan 20, 2026
40.80
40.80
40.15
40.35
38.76
3,929,281
Jan 19, 2026
40.95
42.20
40.75
41.90
40.25
8,489,772
Jan 16, 2026
40.35
41.20
40.00
40.45
38.85
3,662,056
Jan 15, 2026
40.80
40.80
39.95
40.35
38.76
2,362,058
Jan 14, 2026
41.75
42.00
40.80
40.80
39.19
7,012,741
Jan 13, 2026
40.65
41.90
39.60
40.80
39.19
10,374,902
Jan 12, 2026
39.50
41.95
39.50
41.30
39.67
7,831,650
Jan 9, 2026
39.50
39.60
38.50
38.85
37.32
3,363,527
Jan 8, 2026
42.20
42.20
39.80
39.80
38.23
5,701,915
Jan 7, 2026
42.05
42.50
40.00
42.40
40.73
13,429,687
Jan 6, 2026
40.30
41.30
40.00
41.30
39.67
15,113,040
Jan 5, 2026
38.90
40.60
38.40
39.40
37.84
7,123,825
Jan 2, 2026
37.50
38.30
37.25
38.10
36.60
1,013,467
Dec 31, 2025
37.95
38.25
37.30
37.35
35.87
817,583
Dec 30, 2025
37.20
37.60
37.10
37.50
36.02
668,106
Dec 29, 2025
38.00
38.00
37.10
37.10
35.63
1,243,279
Dec 26, 2025
38.15
38.30
37.85
37.95
36.45
918,082
Dec 24, 2025
38.60
38.60
38.00
38.10
36.60
871,203
Dec 23, 2025
39.20
39.40
38.40
38.40
36.88
1,117,005
Dec 22, 2025
38.60
39.20
38.50
39.00
37.46
1,274,250
Dec 19, 2025
39.20
39.20
38.35
38.50
36.98
2,009,272
Dec 18, 2025
38.90
39.15
38.00
38.90
37.36
1,618,277
Dec 17, 2025
39.00
39.40
38.85
38.95
37.41
1,713,500
Dec 16, 2025
39.00
39.00
37.90
38.75
37.22
1,483,091
Dec 15, 2025
37.90
39.10
37.55
38.70
37.17
1,763,633
Dec 12, 2025
39.00
39.50
38.20
38.35
36.84
2,506,512
Dec 11, 2025
38.50
39.50
37.90
38.70
37.17
3,459,512
Dec 10, 2025
39.75
39.75
38.05
38.90
37.36
5,213,117
Dec 9, 2025
40.50
41.00
39.50
40.00
38.42
12,916,447
Dec 8, 2025
36.75
39.25
36.75
38.80
37.27
4,734,128
Dec 5, 2025
35.60
36.75
35.45
36.65
35.20
1,390,661
Dec 4, 2025
35.90
35.90
35.50
35.70
34.29
425,490
Dec 3, 2025
35.30
35.95
35.25
35.65
34.24
798,500
Dec 2, 2025
35.25
35.45
35.05
35.15
33.76
682,387
Dec 1, 2025
35.90
35.90
35.20
35.20
33.81
987,319
Nov 28, 2025
36.40
36.40
35.85
35.95
34.53
803,033
Nov 27, 2025
35.65
36.35
35.65
36.35
34.91
962,293
Nov 26, 2025
35.60
35.85
35.40
35.70
34.29
776,335
Nov 25, 2025
36.00
36.30
35.35
35.40
34.00
1,157,574
Nov 24, 2025
35.70
36.30
35.15
35.45
34.05
1,062,201
Nov 21, 2025
35.00
35.80
34.80
35.15
33.76
1,338,010
Nov 20, 2025
36.15
36.60
35.70
36.10
34.67
2,040,582
Nov 19, 2025
35.70
35.70
34.80
35.20
33.81
2,114,516
Nov 18, 2025
35.80
36.65
35.45
35.60
34.19
3,114,360
Nov 17, 2025
40.00
40.50
36.25
36.40
34.96
9,135,312
Nov 14, 2025
39.50
40.40
38.50
39.10
37.56
11,914,743
Nov 13, 2025
40.00
40.95
39.00
40.95
39.33
28,461,926
Nov 12, 2025
35.60
37.35
35.40
37.25
35.78
7,397,423
Nov 11, 2025
36.25
36.30
34.80
35.60
34.19
2,687,500
Nov 10, 2025
35.30
36.40
35.30
35.90
34.48
2,962,914
Nov 7, 2025
34.80
35.45
34.35
35.20
33.81
1,115,327
Nov 6, 2025
34.70
35.25
34.65
34.80
33.43
697,005
Nov 5, 2025
34.65
34.80
34.15
34.55
33.19
334,200
Nov 4, 2025
35.95
36.10
34.30
34.80
33.43
1,508,065
Nov 3, 2025
34.50
35.70
34.50
35.70
34.29
1,590,530
Oct 31, 2025
34.70
35.00
34.45
34.60
33.23
537,150
Oct 30, 2025
35.50
35.50
34.45
34.85
33.47
1,828,774
