Zenitron

3028
🏛️ taiwan →
31.70
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 31.50 31.75 31.40 31.70 0.2M
2025-10-03 31.50 31.60 31.45 31.45 0.1M
2025-10-02 31.50 31.65 31.40 31.50 0.2M
2025-10-01 31.40 31.55 31.35 31.40 0.2M
2025-09-30 31.65 31.65 31.35 31.50 0.3M
2025-09-26 31.85 31.85 31.30 31.40 0.2M
2025-09-25 31.75 32.00 31.70 31.80 0.3M
2025-09-24 31.80 31.80 31.55 31.75 0.2M
2025-09-23 31.70 31.80 31.55 31.80 0.4M
2025-09-22 31.70 31.85 31.65 31.70 0.2M
2025-09-19 31.80 31.90 31.50 31.65 0.2M
2025-09-18 31.20 32.00 31.20 31.70 0.5M
2025-09-17 31.20 31.50 31.20 31.20 0.1M
2025-09-16 31.40 31.40 31.15 31.20 0.3M
2025-09-15 31.40 31.75 31.40 31.40 0.2M
2025-09-12 31.30 31.60 31.05 31.40 0.3M
2025-09-11 31.50 31.80 31.10 31.30 0.7M
2025-09-10 31.30 31.30 31.05 31.05 0.2M
2025-09-09 31.50 31.50 31.05 31.30 0.4M
2025-09-08 31.20 31.45 31.20 31.25 0.1M
2025-09-05 31.45 31.45 31.10 31.20 0.1M
2025-09-04 30.95 31.45 30.95 31.45 0.2M
2025-09-03 30.80 31.10 30.80 30.90 0.1M
2025-09-02 30.90 30.95 30.70 30.80 0.2M
2025-09-01 31.10 31.65 30.80 30.90 0.3M
2025-08-29 31.40 32.40 31.10 31.15 0.3M
2025-08-28 31.00 31.45 31.00 31.35 0.2M
2025-08-27 30.85 31.25 30.85 31.00 0.3M
2025-08-26 30.80 30.90 30.70 30.85 0.2M
2025-08-25 31.00 31.15 30.85 30.95 0.2M
2025-08-22 30.95 31.00 30.80 30.85 0.2M
2025-08-21 30.75 31.15 30.75 31.00 0.2M
2025-08-20 30.65 30.80 30.55 30.65 0.3M
2025-08-19 30.50 31.15 30.50 30.85 0.5M
2025-08-18 30.70 30.70 30.45 30.50 1.0M
2025-08-15 31.40 31.45 30.75 30.85 1.0M
2025-08-14 31.40 31.60 31.30 31.40 0.5M
2025-08-13 31.95 31.95 31.35 31.40 1.1M
2025-08-12 31.85 32.05 31.70 31.95 0.4M
2025-08-11 32.30 32.40 31.40 31.85 1.6M
2025-08-08 33.30 33.35 32.85 32.90 0.6M
2025-08-07 33.50 33.50 33.25 33.25 0.3M
2025-08-06 33.50 33.50 33.35 33.45 0.2M
2025-08-05 33.45 33.55 33.35 33.55 0.3M
2025-08-04 33.00 33.50 32.80 33.45 0.3M
2025-08-01 32.65 33.15 32.60 33.00 0.3M
2025-07-31 33.60 33.60 33.00 33.00 0.5M
2025-07-30 33.60 33.75 33.50 33.60 0.3M
2025-07-29 33.60 33.75 33.40 33.55 0.3M
2025-07-28 33.70 33.85 33.60 33.80 0.3M
2025-07-25 33.90 33.90 33.65 33.65 0.2M
2025-07-24 33.65 33.95 33.65 33.90 0.2M
2025-07-23 33.35 33.80 33.35 33.80 0.2M
2025-07-22 34.05 34.05 33.40 33.65 0.4M
2025-07-21 34.25 34.25 33.90 34.00 0.3M
2025-07-18 34.30 34.35 34.00 34.15 0.3M
2025-07-17 34.05 34.25 34.00 34.15 0.5M
2025-07-16 33.85 34.30 33.80 34.00 0.7M
2025-07-15 33.70 34.00 33.65 34.00 0.4M
2025-07-14 33.90 34.25 33.50 33.65 0.6M
2025-07-11 32.55 34.00 32.25 33.70 1.9M
2025-07-10 32.20 32.45 31.95 32.00 1.1M
2025-07-09 33.75 34.00 33.75 33.90 0.8M
2025-07-08 33.85 33.85 33.70 33.80 0.4M
2025-07-07 34.15 34.30 33.90 33.95 0.4M
2025-07-04 34.45 34.45 34.05 34.15 0.5M
2025-07-03 34.50 34.50 34.25 34.45 0.8M
2025-07-02 34.15 34.25 34.05 34.15 0.6M
2025-07-01 34.15 34.15 34.00 34.15 0.5M
2025-06-30 34.00 34.00 33.75 34.00 0.3M
2025-06-27 34.15 34.15 33.85 34.00 0.3M
2025-06-26 33.90 34.00 33.85 33.95 0.2M
2025-06-25 33.85 33.95 33.80 33.80 0.2M
2025-06-24 33.80 34.00 33.75 33.85 0.2M
2025-06-23 33.15 33.75 33.15 33.45 0.1M
2025-06-20 33.85 33.85 33.40 33.70 0.2M
2025-06-19 33.70 33.90 33.60 33.75 0.2M
2025-06-18 33.75 34.15 33.75 33.95 0.2M
2025-06-17 33.55 33.90 33.50 33.75 0.1M
2025-06-16 33.55 33.75 33.40 33.50 0.1M
2025-06-13 33.55 33.95 33.55 33.65 0.3M
2025-06-12 34.10 34.20 33.85 34.05 0.2M
2025-06-11 33.80 34.00 33.75 34.00 0.2M
2025-06-10 33.80 33.90 33.60 33.75 0.2M
2025-06-09 34.10 34.10 33.50 33.55 0.3M
2025-06-06 34.20 34.20 33.90 33.95 0.1M
2025-06-05 34.15 34.25 33.95 34.10 0.2M
2025-06-04 33.95 34.20 33.80 34.15 0.5M
2025-06-03 34.05 34.10 33.75 33.75 0.2M
2025-06-02 33.85 33.85 33.00 33.80 0.2M
2025-05-29 34.05 34.05 33.70 33.85 0.1M
2025-05-28 33.85 34.10 33.65 33.70 0.2M
2025-05-27 34.25 34.25 33.75 33.75 0.3M
2025-05-26 34.30 34.35 34.00 34.00 0.2M
2025-05-23 34.50 34.50 34.20 34.35 0.2M
2025-05-22 34.45 34.50 34.20 34.50 0.2M
2025-05-21 34.60 34.60 34.20 34.35 0.3M
2025-05-20 34.60 34.60 34.20 34.40 0.2M
2025-05-19 34.50 34.70 34.15 34.30 0.7M
2025-05-16 34.50 34.55 34.25 34.35 0.7M
2025-05-15 34.40 34.65 34.25 34.30 0.9M
2025-05-14 33.95 34.20 33.85 34.10 1.6M
2025-05-13 33.65 33.85 33.30 33.30 0.9M
2025-05-12 33.50 33.75 32.85 33.30 0.6M
2025-05-09 33.05 33.45 32.70 33.30 1.8M
2025-05-08 31.55 31.70 31.45 31.45 0.1M
2025-05-07 31.60 31.65 31.40 31.45 0.1M
2025-05-06 31.40 31.80 31.35 31.60 0.2M
2025-05-05 32.10 32.10 31.05 31.40 0.3M
2025-05-02 31.80 32.15 31.80 32.10 0.2M
2025-04-30 32.00 32.00 31.70 31.80 0.2M
2025-04-29 31.85 32.15 31.80 32.00 0.3M
2025-04-28 31.20 31.85 31.20 31.80 0.2M
2025-04-25 31.30 31.55 31.05 31.45 0.3M
2025-04-24 31.00 31.00 30.70 30.90 0.1M
2025-04-23 30.50 30.90 30.50 30.90 0.1M
2025-04-22 30.20 30.30 30.00 30.10 0.2M
2025-04-21 30.85 30.85 30.30 30.35 0.1M
2025-04-18 30.80 30.90 30.65 30.70 0.1M
2025-04-17 30.35 30.75 30.30 30.65 0.1M
2025-04-16 30.90 31.05 30.55 30.70 0.2M
2025-04-15 30.40 31.00 30.40 30.90 0.3M
2025-04-14 31.10 31.10 30.25 30.35 0.7M
2025-04-11 29.95 31.05 29.60 31.00 0.5M
2025-04-10 30.95 30.95 30.50 30.95 0.8M
2025-04-09 28.80 28.95 28.00 28.15 1.0M
2025-04-08 27.10 29.30 27.10 28.80 1.3M
2025-04-07 29.90 29.90 29.90 29.90 0.4M
2025-04-02 33.40 33.40 32.95 33.20 0.2M
2025-04-01 33.00 33.55 32.85 33.20 0.4M
2025-03-31 32.20 33.00 32.20 32.85 1.0M
2025-03-28 33.40 33.50 33.00 33.15 0.4M
2025-03-27 33.40 33.55 33.35 33.50 0.2M
2025-03-26 33.65 33.75 33.55 33.60 0.2M
2025-03-25 33.50 33.65 33.40 33.65 0.4M
2025-03-24 33.80 33.80 33.50 33.50 0.2M
2025-03-21 33.85 33.90 33.70 33.80 0.4M
2025-03-20 33.65 33.90 33.65 33.85 0.7M
2025-03-19 33.45 34.10 33.45 33.65 0.8M
2025-03-18 33.65 33.65 33.25 33.30 0.5M
2025-03-17 33.65 33.70 33.45 33.55 0.5M
2025-03-14 33.70 33.70 33.35 33.65 0.4M
2025-03-13 33.65 33.90 33.50 33.60 0.9M
2025-03-12 32.85 33.80 32.85 33.65 1.3M
2025-03-11 32.50 32.85 32.00 32.85 1.0M
2025-03-10 33.20 33.35 32.85 32.95 0.4M
2025-03-07 33.00 33.25 32.90 33.10 0.6M
2025-03-06 32.95 33.40 32.80 32.80 0.6M
2025-03-05 32.90 33.00 32.70 32.95 0.6M
2025-03-04 32.65 33.00 32.50 32.90 0.8M
2025-03-03 32.70 32.85 32.50 32.65 0.5M
2025-02-27 32.60 33.25 32.50 32.70 1.1M
2025-02-26 32.00 32.95 31.75 32.55 1.7M
2025-02-25 31.30 31.30 30.95 30.95 0.1M
2025-02-24 30.95 31.30 30.85 31.30 0.3M
2025-02-21 30.90 31.00 30.75 31.00 0.3M
2025-02-20 30.50 30.85 30.50 30.85 0.2M
2025-02-19 30.25 30.50 30.25 30.50 0.1M
2025-02-18 30.25 30.25 30.15 30.25 0.1M
2025-02-17 30.15 30.20 30.10 30.15 0.1M
2025-02-14 30.20 31.00 30.10 30.15 0.1M
2025-02-13 29.95 30.25 29.95 30.20 0.3M
2025-02-12 29.75 30.00 29.75 29.90 0.1M
2025-02-11 29.75 29.80 29.70 29.75 0.1M
2025-02-10 30.00 30.00 29.80 29.80 0.2M
2025-02-07 30.00 30.10 29.90 29.95 0.2M
2025-02-06 29.85 30.00 29.65 30.00 0.3M
2025-02-05 29.85 30.00 29.70 29.80 0.1M
2025-02-04 29.90 29.90 29.70 29.85 0.2M
2025-02-03 29.60 29.80 29.55 29.75 0.2M
2025-01-22 29.70 29.70 29.50 29.60 0.2M
2025-01-21 29.45 29.60 29.45 29.50 0.1M
2025-01-20 29.25 29.40 29.20 29.35 0.1M
2025-01-17 29.25 29.30 29.15 29.25 0.1M
2025-01-16 28.80 29.30 28.80 29.20 0.4M
2025-01-15 28.70 28.90 28.70 28.75 0.1M
2025-01-14 28.55 28.85 28.50 28.70 0.2M
2025-01-13 28.75 29.00 28.35 28.70 0.3M
2025-01-10 28.85 28.90 28.75 28.75 0.1M
2025-01-09 29.00 29.30 28.75 28.85 0.2M
2025-01-08 28.55 28.95 28.50 28.95 0.2M
2025-01-07 28.60 28.75 28.55 28.55 0.2M
2025-01-06 28.55 28.70 28.25 28.60 0.3M
2025-01-03 28.50 28.60 28.35 28.40 0.3M
2025-01-02 28.50 28.60 28.25 28.45 0.4M