Taipei Exchange - Delayed Quote
TWD
Zenithtek Inc. (7912.TWO)
247.50
-17.00
(-6.43%)
At close: 2:18:59 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
Nov 5, 2026
284.00
284.00
255.50
264.50
264.50
41,406
Nov 4, 2026
297.00
297.00
273.00
284.00
284.00
15,304
Nov 3, 2026
298.50
299.50
281.00
289.00
289.00
43,860
Nov 2, 2026
290.00
301.00
290.00
299.50
299.50
8,904
Oct 30, 2026
302.50
302.50
288.50
295.50
295.50
14,779
Oct 29, 2026
313.00
313.50
303.00
306.00
306.00
30,528
Oct 28, 2026
306.00
311.00
304.00
311.00
311.00
14,264
Oct 27, 2026
319.00
320.00
304.00
308.00
308.00
46,991
Oct 23, 2026
318.50
318.50
318.50
318.50
318.50
-
Oct 22, 2026
318.50
320.50
309.50
318.50
318.50
33,205
Oct 21, 2026
334.50
334.50
320.50
320.50
320.50
2,131
Oct 20, 2026
334.50
334.50
322.00
334.50
334.50
7,150
Oct 19, 2026
325.00
333.50
318.50
321.00
321.00
21,572
Oct 16, 2026
331.00
337.50
326.50
332.00
332.00
34,954
Oct 15, 2026
335.00
337.50
316.50
331.00
331.00
33,438
Oct 14, 2026
347.50
347.50
336.50
338.00
338.00
27,333
Oct 13, 2026
349.00
349.00
338.50
341.50
341.50
15,347
Oct 12, 2026
347.00
353.50
344.50
350.50
350.50
48,206
Oct 8, 2026
350.00
360.00
346.50
355.00
355.00
59,204
Oct 7, 2026
346.50
351.00
344.50
347.00
347.00
18,491
Oct 6, 2026
353.00
359.50
346.50
354.00
354.00
51,039
Oct 5, 2026
362.50
363.00
355.00
359.50
359.50
20,582
Oct 2, 2026
358.50
367.00
358.50
360.50
360.50
36,491
Oct 1, 2026
357.00
365.50
351.50
360.50
360.50
19,984
Sep 30, 2026
380.00
380.50
358.50
364.50
364.50
9,958
Sep 29, 2026
346.50
380.50
346.50
363.50
363.50
49,537
Sep 24, 2026
355.00
356.00
345.50
350.00
350.00
29,095
Sep 23, 2026
348.00
358.50
347.50
350.50
350.50
33,491
Sep 22, 2026
323.00
360.00
323.00
350.00
350.00
72,407
Sep 21, 2026
321.00
335.50
311.00
334.50
334.50
19,506
Sep 18, 2026
323.00
334.50
317.00
334.50
334.50
12,465
Sep 17, 2026
313.00
326.00
309.00
310.00
310.00
10,261
Sep 16, 2026
316.00
316.00
303.50
305.00
305.00
61,800
Sep 15, 2026
318.00
318.00
308.50
312.00
312.00
3,324
Sep 14, 2026
326.00
326.50
309.50
320.00
320.00
68,893
Sep 11, 2026
311.50
326.00
311.50
326.00
326.00
2,880
Sep 10, 2026
331.50
332.00
316.00
323.00
323.00
29,198
Sep 9, 2026
331.00
335.00
322.50
331.50
331.50
27,000
Sep 8, 2026
344.00
345.50
329.50
333.50
333.50
48,495
Sep 7, 2026
369.50
370.00
344.00
351.50
351.50
32,653
Sep 4, 2026
350.00
370.50
350.00
368.00
368.00
42,690
Sep 3, 2026
351.50
353.00
338.00
343.50
343.50
10,448
Sep 2, 2026
341.00
368.50
340.50
360.00
360.00
65,352
Sep 1, 2026
330.00
347.50
328.50
347.50
347.50
42,849
Aug 31, 2026
330.00
330.00
327.00
329.50
329.50
8,130
Aug 28, 2026
328.50
339.00
322.50
339.00
339.00
52,053
Aug 27, 2026
335.00
343.00
327.50
332.00
332.00
30,594
Aug 26, 2026
338.00
351.50
328.00
332.50
332.50
39,938
Aug 25, 2026
342.00
352.00
333.00
352.00
352.00
9,972
Aug 24, 2026
355.00
355.00
350.00
351.50
351.50
1,168
Aug 21, 2026
357.50
360.00
348.50
350.00
350.00
7,178
Aug 20, 2026
365.00
366.50
348.00
360.00
360.00
17,902
Aug 19, 2026
339.50
377.50
339.50
361.50
361.50
31,208
Aug 18, 2026
360.00
360.00
346.50
353.00
353.00
24,497
Aug 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
370.00
370.00
349.00
360.00
360.00
22,892
Aug 14, 2026
380.00
380.00
360.00
369.00
368.50
35,105
Aug 13, 2026
381.50
382.00
371.00
380.00
379.49
30,979
Aug 12, 2026
383.50
389.50
370.00
371.50
371.00
16,911
Aug 11, 2026
389.00
395.50
374.50
377.50
376.99
31,533
Aug 10, 2026
403.00
409.00
387.50
392.50
391.97
36,855
Aug 7, 2026
370.00
400.50
370.00
385.00
384.48
70,136
Aug 6, 2026
348.00
375.50
329.00
364.00
363.51
70,111
Aug 5, 2026
342.00
361.00
330.00
354.00
353.52
73,154
Aug 4, 2026
327.00
340.00
297.00
328.50
328.05
65,046
Aug 3, 2026
344.00
344.00
323.00
327.50
327.06
37,459
Jul 31, 2026
320.00
342.00
320.00
337.00
336.54
27,674
Jul 30, 2026
326.00
327.00
309.50
320.00
319.57
27,406
Jul 29, 2026
331.50
345.00
288.00
309.50
309.08
69,127
Jul 28, 2026
352.00
352.00
320.50
330.00
329.55
36,707
Jul 27, 2026
350.50
358.50
344.00
353.00
352.52
11,125
Jul 24, 2026
365.00
365.00
330.00
354.00
353.52
46,680
Jul 23, 2026
376.50
378.50
361.00
370.00
369.50
6,943
Jul 22, 2026
374.50
381.00
363.50
368.50
368.00
19,968
Jul 21, 2026
379.00
379.00
363.50
376.00
375.49
31,340
Jul 20, 2026
383.50
392.00
361.50
375.00
374.49
51,952
Jul 17, 2026
394.50
401.50
380.00
401.50
400.96
63,423
Jul 16, 2026
408.50
420.00
400.00
410.00
409.44
14,985
Jul 15, 2026
409.00
417.00
398.50
417.00
416.43
44,096
Jul 14, 2026
417.00
427.00
381.50
401.50
400.96
71,562
Jul 13, 2026
450.00
450.00
416.50
430.50
429.92
61,576
Jul 9, 2026
441.00
456.50
430.00
444.00
443.40
8,146
Jul 8, 2026
462.50
462.50
433.50
449.00
448.39
32,271
Jul 7, 2026
479.50
479.50
437.50
452.00
451.39
33,005
Jul 6, 2026
480.00
482.00
458.50
475.00
474.36
25,634
Jul 3, 2026
465.50
481.50
448.50
477.50
476.85
25,075
Jul 2, 2026
456.50
467.50
445.00
466.00
465.37
38,776
Jul 1, 2026
473.50
482.00
448.50
465.00
464.37
66,647
Jun 30, 2026
444.50
473.50
444.50
459.00
458.38
53,489
Jun 29, 2026
444.50
462.50
428.50
443.50
442.90
73,560
Jun 26, 2026
469.50
469.50
428.50
443.00
442.40
70,396
Jun 25, 2026
469.50
469.50
447.50
469.00
468.36
19,202
Jun 24, 2026
488.00
488.00
451.50
461.00
460.38
53,504
Jun 23, 2026
495.00
500.00
471.00
493.50
492.83
37,554
Jun 22, 2026
479.50
514.00
473.00
494.50
493.83
77,641
Jun 18, 2026
463.50
488.50
454.00
479.50
478.85
51,069
Jun 17, 2026
453.50
464.50
440.50
459.50
458.88
67,385
Jun 16, 2026
488.00
488.00
447.00
461.50
460.87
58,240
Jun 15, 2026
500.00
504.00
466.00
481.50
480.85
47,546
Jun 12, 2026
465.00
501.00
465.00
500.00
499.32
79,925
Jun 11, 2026
446.50
479.50
445.50
464.50
463.87
50,969
Jun 10, 2026
495.00
506.00
440.50
455.50
454.88
96,890
Jun 9, 2026
473.50
504.00
473.00
501.00
500.32
57,481
Jun 8, 2026
480.00
481.50
417.00
481.50
480.85
101,838
Jun 5, 2026
502.00
531.00
460.50
508.00
507.31
97,994
Jun 4, 2026
505.00
530.00
481.50
500.00
499.32
88,959
Jun 3, 2026
543.00
549.00
504.00
527.00
526.29
62,781
Jun 2, 2026
525.00
563.00
503.00
528.00
527.28
112,136
Jun 1, 2026
548.00
580.00
518.00
533.00
532.28
214,806
May 29, 2026
575.00
624.00
542.00
569.00
568.23
314,381
May 28, 2026
654.00
696.00
568.00
589.00
588.20
503,524
May 27, 2026
537.00
704.00
537.00
654.00
653.11
733,652
May 26, 2026
517.00
542.00
490.00
537.00
536.27
294,811
May 25, 2026
463.00
530.00
463.00
517.00
516.30
389,289
May 22, 2026
470.00
472.00
445.50
463.00
462.37
129,486
May 21, 2026
465.00
488.50
453.00
470.00
469.36
98,912
May 20, 2026
440.00
483.50
421.00
465.00
464.37
85,699
May 19, 2026
421.00
442.00
419.00
431.50
430.92
162,088
May 18, 2026
461.00
481.50
440.00
449.50
448.89
282,547
May 15, 2026
547.00
547.00
465.50
483.00
482.35
318,186
May 14, 2026
445.00
577.00
445.00
542.00
541.27
547,405
May 13, 2026
450.00
460.00
426.00
438.00
437.41
146,577
May 12, 2026
475.00
479.00
442.00
464.50
463.87
239,281
May 11, 2026
518.00
531.00
458.00
475.00
474.36
257,392
May 8, 2026
484.50
535.00
456.00
518.00
517.30
783,211
May 7, 2026
380.00
525.00
370.50
484.50
483.84
567,326
May 6, 2026
429.00
431.50
361.50
371.00
370.50
408,181
May 5, 2026
450.00
459.50
404.50
413.50
412.94
188,273
May 4, 2026
448.50
468.00
437.00
442.00
441.40
201,320
Apr 30, 2026
451.00
462.50
428.00
440.00
439.40
133,623
Apr 29, 2026
470.00
471.50
420.00
450.00
449.39
207,346
Apr 28, 2026
433.00
473.50
413.50
472.00
471.36
282,107
Apr 27, 2026
495.00
510.00
401.50
433.00
432.41
484,473
Apr 24, 2026
684.00
684.00
451.50
510.00
509.31
607,501
Apr 23, 2026
965.00
965.00
554.00
705.00
704.04
847,240
Apr 22, 2026
145.00
1,845.00
145.00
1,005.00
1,003.64
661,861
