Stock listing
TWSE:3704 Zyxel Group Corporation (合勤控) 股價
Follow Zyxel Group Corporation into a list and get an email when it puts out news.
Share price · TWSE:3704
$38.05 TWD +0.65 (+1.7%)
Close on Nov 2, 2026
- Day range
- $37.10 – $38.35 TWDNov 2, 2026
- Volume
- 667,709 sharesNov 2, 2026
- Market cap
- $15.39B TWDAt the close on Nov 2, 2026 · price × 404.5M shares outstanding
- 52-week range
- $30.00 – $51.40 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $100.7M TWDMedian day 1.57M shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TWSE:3704 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $38.05 | +0.65 | +1.7% | $37.25 | $38.35 | $37.10 | 667,709 | |
| $37.40 | -1.45 | -3.7% | $38.60 | $38.60 | $37.40 | 1,071,748 | |
| $38.85 | -1.60 | -4.0% | $40.45 | $40.45 | $38.70 | 1,732,843 | |
| $40.45 | +0.30 | +0.7% | $40.45 | $40.60 | $40.10 | 747,161 | |
| $40.15 | +0.60 | +1.5% | $40.40 | $40.40 | $39.65 | 712,912 | |
| $39.55 | 0.00 | 0.0% | $39.55 | $39.55 | $39.55 | 0 | |
| $39.55 | -0.55 | -1.4% | $40.50 | $40.60 | $39.55 | 745,851 | |
| $40.10 | +0.15 | +0.4% | $40.65 | $40.80 | $40.10 | 788,231 | |
| $39.95 | -0.45 | -1.1% | $40.05 | $40.85 | $39.95 | 738,272 | |
| $40.40 | -0.95 | -2.3% | $40.60 | $41.00 | $39.90 | 1,332,541 | |
| $41.35 | +1.65 | +4.2% | $40.40 | $41.65 | $40.35 | 2,916,076 | |
| $39.70 | -1.10 | -2.7% | $40.30 | $40.45 | $39.65 | 1,353,248 | |
| $40.80 | +0.75 | +1.9% | $40.30 | $41.45 | $40.10 | 2,015,867 | |
| $40.05 | +1.05 | +2.7% | $40.00 | $40.60 | $39.35 | 2,528,818 | |
| $39.00 | -0.10 | -0.3% | $39.20 | $39.25 | $38.65 | 748,929 | |
| $39.10 | -0.35 | -0.9% | $39.65 | $39.65 | $39.00 | 949,089 | |
| $39.45 | -0.10 | -0.3% | $39.95 | $40.10 | $39.40 | 863,528 | |
| $39.55 | -0.50 | -1.2% | $40.20 | $40.35 | $39.55 | 1,220,648 | |
| $40.05 | -0.50 | -1.2% | $40.75 | $40.75 | $40.00 | 1,337,685 | |
| $40.55 | +0.50 | +1.2% | $40.25 | $40.65 | $40.05 | 820,040 | |
| $40.05 | -0.45 | -1.1% | $40.80 | $40.80 | $40.05 | 1,602,018 | |
| $40.50 | +0.25 | +0.6% | $40.70 | $40.80 | $40.35 | 919,539 | |
| $40.25 | -0.25 | -0.6% | $40.50 | $40.70 | $39.90 | 1,121,794 | |
| $40.50 | +0.20 | +0.5% | $40.30 | $40.75 | $40.00 | 1,001,061 | |
| $40.30 | -1.00 | -2.4% | $41.15 | $41.30 | $40.25 | 1,870,371 | |
| $41.30 | -0.85 | -2.0% | $42.50 | $42.60 | $40.85 | 5,329,265 | |
| $42.15 | +1.00 | +2.4% | $41.30 | $42.35 | $40.55 | 3,261,456 | |
| $41.15 | +0.85 | +2.1% | $40.60 | $41.20 | $40.35 | 1,891,234 | |
| $40.30 | +0.15 | +0.4% | $40.50 | $40.90 | $39.75 | 2,112,150 | |
| $40.15 | +0.35 | +0.9% | $39.95 | $40.95 | $39.90 | 2,526,243 | |
| $39.80 | -1.40 | -3.4% | $41.90 | $42.40 | $39.70 | 10,586,642 | |
| $41.20 | +0.70 | +1.7% | $40.40 | $41.60 | $40.10 | 3,056,683 | |
| $40.50 | +1.10 | +2.8% | $39.00 | $40.75 | $38.85 | 3,162,297 | |
| $39.40 | 0.00 | 0.0% | $39.45 | $39.60 | $39.05 | 661,836 | |
| $39.40 | +0.50 | +1.3% | $39.00 | $39.60 | $39.00 | 561,520 | |
| $38.90 | -0.80 | -2.0% | $39.80 | $40.15 | $38.90 | 1,543,256 | |
| $39.70 | -0.40 | -1.0% | $40.40 | $40.65 | $39.40 | 1,392,004 | |
| $40.10 | +0.10 | +0.3% | $41.15 | $41.15 | $39.50 | 2,869,089 | |
| $40.00 | -2.10 | -5.0% | $42.10 | $42.75 | $40.00 | 3,348,163 | |
| $42.10 | +0.40 | +1.0% | $41.65 | $42.40 | $41.55 | 799,040 | |
| $41.70 | +0.05 | +0.1% | $41.70 | $42.30 | $41.40 | 1,317,407 | |
| $41.65 | -0.35 | -0.8% | $42.00 | $43.60 | $41.65 | 2,122,876 | |
| $42.00 | -0.45 | -1.1% | $42.75 | $43.15 | $42.00 | 1,253,450 | |
| $42.45 | +0.45 | +1.1% | $42.45 | $43.00 | $41.85 | 1,387,579 | |
| $42.00 | +0.60 | +1.4% | $41.75 | $42.40 | $41.50 | 1,182,540 | |
| $41.40 | -0.50 | -1.2% | $41.80 | $41.80 | $40.90 | 1,438,034 | |
| $41.90 | +0.25 | +0.6% | $41.75 | $42.65 | $41.50 | 988,035 | |
| $41.65 | -0.65 | -1.5% | $42.55 | $43.50 | $41.65 | 2,334,290 | |
| $42.30 | +0.80 | +1.9% | $41.80 | $42.45 | $41.35 | 1,394,140 | |
| $41.50 | +0.15 | +0.4% | $41.25 | $41.65 | $40.60 | 1,940,595 | |
| $41.35 | -1.95 | -4.5% | $42.80 | $43.20 | $41.20 | 3,712,530 | |
| $43.30 | -0.55 | -1.3% | $43.75 | $44.90 | $42.60 | 3,620,150 | |
| $43.85 | +2.00 | +4.8% | $42.10 | $44.55 | $41.70 | 4,142,358 | |
| $41.85 | -0.75 | -1.8% | $42.85 | $43.30 | $41.80 | 3,213,218 | |
| $42.60 | -2.80 | -6.2% | $44.55 | $44.55 | $42.30 | 6,496,802 | |
| $45.40 | -5.00 | -9.9% | $47.20 | $47.65 | $45.40 | 9,071,151 | |
| $50.40 | +4.55 | +9.9% | $46.40 | $50.40 | $45.80 | 10,700,649 | |
| $45.85 | -1.40 | -3.0% | $47.15 | $47.20 | $45.20 | 2,548,989 | |
| $47.25 | -1.55 | -3.2% | $49.20 | $49.20 | $46.75 | 3,019,191 | |
| $48.80 | +2.90 | +6.3% | $46.95 | $49.50 | $46.95 | 4,263,806 | |
| $45.90 | +0.55 | +1.2% | $45.45 | $46.35 | $43.05 | 4,272,162 | |
| $45.35 | +3.95 | +9.5% | $41.90 | $45.50 | $41.35 | 3,193,879 |
- Ticker
- TWSE:3704
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · May 18, 2026
Quarterly Earnings Document
Latest news
Quarterly Earnings Document
May 18, 2026
Closed $38.10 (-1.3%) on May 19, 2026
Zyxel Group Corporation on 6ix
- News releases
- 1 in the last 12 months · 9 in all · newest May 18, 2026 · oldest 2022
Log in to ask 6ix AI your own questions about Zyxel Group Corporation.