TWSE · 3028 · stock

Zenitron Corporation (3028) stock price history

Every TWSE trading session of Zenitron Corporation from Aug 27, 2002 to Sep 24, 2026: 5,957 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3028 data, free keyYear by year table

3028 adjusted close, 2002 to 2026

3028Zenitron Corporation
NT$62.50+104.9% over one year
20052010201520202025
NT$83.10
All time high, 2026
NT$85.30
52 week high, NT$30.06 low
5,957
Daily sessions since 2002

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

3028 key facts

  • Zenitron Corporation (3028) closed at NT$62.50 on Sep 24, 2026 on TWSE.
  • 3028's all time high close is NT$83.10, set on Jun 30, 2026; its all time low close is NT$2.08 on Nov 21, 2008.
  • 3028's 52 week range is NT$30.06 to NT$85.30.
  • 3028 returned +104.9% over the year to Sep 24, 2026 and +208.5% over five years.
  • Over ten years 3028 returned +603%, +21.5% a year compounded.
  • 3028's deepest drawdown was -74.4% from Jul 25, 2007 to Nov 21, 2008.
  • DataCedar holds 5,957 daily sessions of 3028 history from Aug 27, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3028 price chart, 2002 to 2026

3028 adjusted close, Aug 27, 2002 to Sep 24, 2026NT$2.10NT$7.00NT$23.37NT$77.9920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3028 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-6.3%
3 months-21.3%
6 months+22.3%
Year to date+73.5%
1 year+104.9%
3 years+133.9%
5 years+208.5%
10 years+603.0%
Since Aug 27, 2002+1,383%
Compound annual growth, 24.1 years+11.9%

3028 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$83.10 on Jun 30, 2026
All time low close
NT$2.08 on Nov 21, 2008
52 week high
NT$85.30 on Jun 30, 2026
52 week low
NT$30.06 on Sep 26, 2025
Deepest drawdown
-74.4% from Jul 25, 2007 to Nov 21, 2008, recovered Feb 9, 2012
Best single session
+15.5% on Sep 10, 2002
Worst single session
-10.0% on Feb 5, 2026
Volatility, 1 year annualised
55.1%
Sessions closing higher, 1 year
49%
Growth of 1 since 2002
14.8×
Best calendar year
2009, +236%
Worst calendar year
2008, -58%

3028 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 27, 2002; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$36.02NT$85.30NT$35.78NT$62.50+74.2%899.3M178
2025NT$25.70NT$39.38NT$24.44NT$35.87+39.3%217.1M242
2024NT$29.23NT$31.65NT$25.43NT$25.75-11.5%122.7M242
2023NT$22.62NT$30.42NT$22.50NT$29.10+28.9%148.7M239
2022NT$24.55NT$28.60NT$19.50NT$22.58-7.1%158.1M246
2021NT$14.38NT$24.69NT$14.28NT$24.31+69.1%299.1M243
2020NT$13.80NT$14.70NT$10.04NT$14.38+4.2%84.8M245
2019NT$12.78NT$14.85NT$12.63NT$13.80+8.2%66.4M241
2018NT$11.27NT$15.66NT$11.10NT$12.75+13.2%180.7M245
2017NT$8.94NT$11.75NT$8.94NT$11.27+26.0%91.9M243
2016NT$8.19NT$9.80NT$7.93NT$8.94+9.2%75.2M244
2015NT$8.20NT$9.45NT$7.26NT$8.19-0.1%94.2M246
2014NT$8.56NT$8.87NT$7.86NT$8.20-4.4%100.3M248
2013NT$7.36NT$8.78NT$7.34NT$8.58+16.3%96.3M244
2012NT$7.22NT$9.13NT$6.98NT$7.38+2.3%195.2M248
2011NT$7.50NT$7.98NT$6.13NT$7.22-4.3%224.7M247
2010NT$7.87NT$8.17NT$6.29NT$7.54-3.4%370.2M250
2009NT$2.32NT$7.96NT$2.22NT$7.81+236.4%592.7M249
2008NT$5.62NT$6.18NT$1.98NT$2.32-58.5%3.3B251
2007NT$6.28NT$8.28NT$4.94NT$5.59-9.4%857.2M244
2006NT$5.68NT$6.53NT$4.94NT$6.17+7.7%10.5B248
2005NT$3.64NT$6.03NT$3.01NT$5.73+57.4%6.8B260
2004NT$4.97NT$5.71NT$3.52NT$3.64-26.7%15B262
2003NT$4.09NT$5.50NT$3.55NT$4.97+21.3%19.5B261
2002NT$4.24NT$4.82NT$3.60NT$4.09n/a1.6B91

3028 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$62.50-3.4%
August 2026NT$64.70+5.2%
July 2026NT$61.50-26.0%
June 2026NT$83.10+6.2%
May 2026NT$78.28+19.3%
April 2026NT$65.60+40.5%
March 2026NT$46.68-12.4%
February 2026NT$53.31+20.7%
January 2026NT$44.18+23.2%
December 2025NT$35.87+3.9%
November 2025NT$34.53+3.9%
October 2025NT$33.23+9.8%

About the 3028 data

Daily bars. 5,957 sessions from Aug 27, 2002 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 27, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3028/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3024 Action Electronics Co., Ltd.
  • 3025 Loop Telecommunication International, Inc.
  • 3026 Holy Stone Enterprise Co.,Ltd.
  • 3027 Billion Electric Co., Ltd.
  • 3029 Zero One Technology Co., Ltd.
  • 3030 Test Research, Inc.
  • 3031 Bright LED Electronics Corp.
  • 3032 Compucase Enterprise Co., Ltd.

Common questions

3028 share price history

Start with any symbol.

Start free