Stock listing
TPEx:8176 Z-Com, Inc. (智捷) 股價
Follow Z-Com, Inc. into a list and get an email when it puts out news.
Share price · TPEX:8176
$11.62 TWD 0.00 (0.0%)
Delayed at least 15 minutes · 9:00 AM GMT+8, Oct 29, 2026
- Day range so far
- $11.62 – $11.62 TWDDelayed at least 15 minutes · 9:00 AM GMT+8, Oct 29, 2026
- Market cap
- $666.0M TWDDelayed at least 15 minutes · 9:00 AM GMT+8, Oct 29, 2026 · price × 57.33M shares outstanding
- 52-week range
- $9.47 – $14.40 TWDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- $776,866 TWDMedian day 70,510 shares · 1 day with no trades · last 3 months, Jul 29, 2026 – Oct 28, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 28, 2026 · TPEX:8176 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.69 | 0.00 | 0.0% | $9.61 | $9.69 | $9.61 | 77,825 | |
| $9.69 | -0.01 | -0.1% | $9.53 | $9.70 | $9.53 | 80,501 | |
| $9.70 | 0.00 | 0.0% | $9.70 | $9.70 | $9.70 | 0 | |
| $9.70 | -0.08 | -0.8% | $9.70 | $9.70 | $9.62 | 18,569 | |
| $9.78 | -0.02 | -0.2% | $9.71 | $9.80 | $9.71 | 25,547 | |
| $9.80 | +0.01 | +0.1% | $9.79 | $9.85 | $9.66 | 145,446 | |
| $9.79 | -0.01 | -0.1% | $9.68 | $9.83 | $9.67 | 80,953 | |
| $9.80 | +0.20 | +2.1% | $9.52 | $9.85 | $9.52 | 208,012 | |
| $9.60 | -0.01 | -0.1% | $9.61 | $9.62 | $9.47 | 145,068 | |
| $9.61 | 0.00 | 0.0% | $9.61 | $9.69 | $9.59 | 88,922 | |
| $9.61 | -0.13 | -1.3% | $9.52 | $9.65 | $9.52 | 70,009 | |
| $9.74 | +0.09 | +0.9% | $9.65 | $9.85 | $9.62 | 68,001 | |
| $9.65 | -0.07 | -0.7% | $9.72 | $9.72 | $9.64 | 114,033 | |
| $9.72 | -0.04 | -0.4% | $9.73 | $9.73 | $9.66 | 126,001 | |
| $9.76 | 0.00 | 0.0% | $9.77 | $9.79 | $9.66 | 151,048 | |
| $9.76 | -0.01 | -0.1% | $9.71 | $9.79 | $9.71 | 38,015 | |
| $9.77 | +0.06 | +0.6% | $9.67 | $9.87 | $9.63 | 60,087 | |
| $9.71 | -0.05 | -0.5% | $9.73 | $9.77 | $9.67 | 31,119 | |
| $9.76 | -0.02 | -0.2% | $9.62 | $9.78 | $9.62 | 88,168 | |
| $9.78 | 0.00 | 0.0% | $9.78 | $9.80 | $9.69 | 91,011 | |
| $9.78 | 0.00 | 0.0% | $9.70 | $9.80 | $9.70 | 6,193 | |
| $9.78 | +0.01 | +0.1% | $9.72 | $9.86 | $9.68 | 105,260 | |
| $9.77 | -0.10 | -1.0% | $9.87 | $9.87 | $9.68 | 101,019 | |
| $9.87 | +0.04 | +0.4% | $9.83 | $9.95 | $9.80 | 52,033 | |
| $9.83 | +0.05 | +0.5% | $9.66 | $9.85 | $9.60 | 31,141 | |
| $9.78 | -0.05 | -0.5% | $9.83 | $9.89 | $9.50 | 177,205 | |
| $9.83 | -0.08 | -0.8% | $9.91 | $9.95 | $9.82 | 59,085 | |
| $9.91 | -0.03 | -0.3% | $10.00 | $10.00 | $9.81 | 68,000 | |
| $9.94 | +0.02 | +0.2% | $9.92 | $9.97 | $9.91 | 115,003 | |
| $9.92 | +0.14 | +1.4% | $9.78 | $9.92 | $9.64 | 46,101 | |
| $9.78 | +0.02 | +0.2% | $9.76 | $9.89 | $9.71 | 80,002 | |
| $9.76 | -0.04 | -0.4% | $9.80 | $9.81 | $9.76 | 14,001 | |
| $9.80 | 0.00 | 0.0% | $9.75 | $9.80 | $9.71 | 19,003 | |
| $9.80 | +0.03 | +0.3% | $9.68 | $9.80 | $9.68 | 59,001 | |
| $9.77 | +0.01 | +0.1% | $9.76 | $9.77 | $9.75 | 68,001 | |
| $9.76 | -0.18 | -1.8% | $9.95 | $9.95 | $9.61 | 54,787 | |
| $9.94 | +0.05 | +0.5% | $10.00 | $10.00 | $9.94 | 10,000 | |
| $9.89 | +0.01 | +0.1% | $9.93 | $9.94 | $9.82 | 25,400 | |
| $9.88 | +0.07 | +0.7% | $9.81 | $9.88 | $9.81 | 54,298 | |
| $9.81 | -0.04 | -0.4% | $9.79 | $9.85 | $9.78 | 23,000 | |
| $9.85 | 0.00 | 0.0% | $9.85 | $9.87 | $9.83 | 34,100 | |
| $9.85 | +0.11 | +1.1% | $9.80 | $9.89 | $9.78 | 72,001 | |
| $9.74 | -0.20 | -2.0% | $9.87 | $9.87 | $9.68 | 127,142 | |
| $9.94 | -0.01 | -0.1% | $9.91 | $9.95 | $9.85 | 79,010 | |
| $9.95 | 0.00 | 0.0% | $9.95 | $9.95 | $9.90 | 75,000 | |
| $9.95 | -0.01 | -0.1% | $10.20 | $10.20 | $9.91 | 83,368 | |
| $9.96 | -0.14 | -1.4% | $9.95 | $10.10 | $9.93 | 45,631 | |
| $10.10 | -0.10 | -1.0% | $10.30 | $10.30 | $10.00 | 91,119 | |
| $10.20 | +0.10 | +1.0% | $10.10 | $10.20 | $10.00 | 33,227 | |
| $10.10 | -0.10 | -1.0% | $10.35 | $10.40 | $10.00 | 130,139 | |
| $10.20 | +0.29 | +2.9% | $9.92 | $10.40 | $9.92 | 253,740 | |
| $9.91 | +0.03 | +0.3% | $9.85 | $10.15 | $9.85 | 114,100 | |
| $9.88 | -0.02 | -0.2% | $9.82 | $9.88 | $9.75 | 71,011 | |
| $9.90 | +0.12 | +1.2% | $9.80 | $9.90 | $9.76 | 110,000 | |
| $9.78 | -0.05 | -0.5% | $9.83 | $9.92 | $9.77 | 62,014 | |
| $9.83 | -0.09 | -0.9% | $9.92 | $9.92 | $9.81 | 21,002 | |
| $9.92 | +0.02 | +0.2% | $9.86 | $9.99 | $9.86 | 104,157 | |
| $9.90 | +0.10 | +1.0% | $9.82 | $9.93 | $9.81 | 55,351 | |
| $9.80 | -0.03 | -0.3% | $9.75 | $9.80 | $9.70 | 69,029 | |
| $9.83 | +0.18 | +1.9% | $9.68 | $9.86 | $9.67 | 68,003 | |
| $9.65 | -0.06 | -0.6% | $9.72 | $9.85 | $9.57 | 130,896 | |
| $9.71 | -0.19 | -1.9% | $9.99 | $9.99 | $9.61 | 194,442 |
- Ticker
- TPEx:8176
- Asset type
- Stock
- Sector
- Technology
- Industry
- Networking & communications equipment
- Exchange
- TPEx
- Currency
- TWD
Latest news
Z-Com, Inc. on 6ix
- Sector
- Technology
- News releases
- 5 in all · newest Aug 8, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Z-Com, Inc.