Zhong Yang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 54.500 | 54.800 | 53.500 | 54.000 | 54.000 | 359,447 |
| 2024-07-30 | 54.100 | 55.000 | 53.100 | 54.900 | 54.900 | 619,230 |
| 2024-07-29 | 56.700 | 56.700 | 54.100 | 54.100 | 54.100 | 771,541 |
| 2024-07-26 | 55.000 | 55.600 | 54.000 | 55.400 | 55.400 | 651,100 |
| 2024-07-23 | 56.500 | 57.900 | 56.100 | 56.500 | 56.500 | 724,100 |
| 2024-07-22 | 56.200 | 56.900 | 55.000 | 56.000 | 56.000 | 1,017,300 |
| 2024-07-19 | 58.500 | 58.600 | 55.400 | 56.800 | 56.800 | 1,348,500 |
| 2024-07-18 | 60.900 | 60.900 | 58.500 | 59.000 | 59.000 | 951,082 |
| 2024-07-17 | 60.300 | 61.700 | 59.800 | 60.900 | 60.900 | 782,000 |
| 2024-07-16 | 60.800 | 61.500 | 59.500 | 59.900 | 59.900 | 846,219 |
| 2024-07-15 | 61.000 | 64.000 | 60.700 | 60.800 | 60.800 | 1,029,100 |
| 2024-07-12 | 61.800 | 61.800 | 60.700 | 60.700 | 60.700 | 676,100 |
| 2024-07-11 | 62.200 | 63.000 | 61.300 | 61.800 | 61.800 | 797,000 |
| 2024-07-10 | 62.300 | 63.300 | 62.300 | 62.300 | 62.300 | 684,077 |
| 2024-07-09 | 63.600 | 63.600 | 61.700 | 62.600 | 62.600 | 1,103,016 |
| 2024-07-08 | 64.600 | 67.000 | 63.100 | 63.300 | 63.300 | 4,822,019 |
| 2024-07-05 | 60.400 | 62.700 | 60.000 | 62.000 | 62.000 | 1,465,204 |
| 2024-07-04 | 58.600 | 60.600 | 58.500 | 59.500 | 59.500 | 1,101,000 |
| 2024-07-03 | 60.800 | 61.300 | 58.200 | 58.300 | 58.300 | 1,461,967 |
| 2024-07-02 | 61.000 | 61.500 | 60.100 | 60.100 | 60.100 | 861,690 |
| 2024-07-01 | 62.100 | 62.100 | 61.000 | 61.000 | 61.000 | 897,980 |
| 2024-06-28 | 62.700 | 64.300 | 62.100 | 62.200 | 62.200 | 884,009 |
| 2024-06-27 | 64.400 | 64.400 | 62.000 | 62.000 | 62.000 | 1,042,127 |
| 2024-06-26 | 62.500 | 66.400 | 62.300 | 63.100 | 63.100 | 3,758,000 |
| 2024-06-25 | 62.300 | 62.300 | 60.900 | 62.100 | 62.100 | 445,150 |
| 2024-06-24 | 63.800 | 64.000 | 61.600 | 61.700 | 61.700 | 655,000 |
| 2024-06-21 | 63.000 | 64.000 | 62.100 | 63.500 | 63.500 | 816,001 |
| 2024-06-20 | 61.600 | 63.300 | 61.200 | 63.300 | 63.300 | 892,231 |
| 2024-06-19 | 61.700 | 62.000 | 60.500 | 61.100 | 61.100 | 866,000 |
| 2024-06-18 | 63.000 | 63.600 | 61.400 | 61.400 | 61.400 | 818,407 |
| 2024-06-17 | 62.700 | 63.600 | 62.000 | 62.600 | 62.600 | 843,000 |
| 2024-06-14 | 63.400 | 63.400 | 62.100 | 62.700 | 62.700 | 625,000 |
| 2024-06-13 | 64.300 | 64.400 | 62.100 | 62.100 | 62.100 | 1,861,626 |
| 2024-06-12 | 61.100 | 64.600 | 61.000 | 63.700 | 63.700 | 1,903,239 |
| 2024-06-11 | 62.800 | 62.800 | 60.000 | 60.900 | 60.900 | 1,607,152 |
| 2024-06-07 | 61.600 | 63.400 | 61.600 | 62.800 | 62.800 | 865,230 |
| 2024-06-06 | 63.400 | 63.400 | 61.000 | 61.500 | 61.500 | 1,197,300 |
| 2024-06-05 | 62.500 | 63.100 | 61.700 | 62.600 | 62.600 | 886,032 |
| 2024-06-04 | 63.900 | 64.100 | 62.300 | 62.300 | 62.300 | 1,081,105 |
| 2024-06-03 | 64.300 | 64.700 | 63.300 | 63.500 | 63.500 | 681,000 |
| 2024-05-31 | 64.000 | 65.000 | 63.500 | 63.800 | 63.800 | 849,100 |
| 2024-05-30 | 65.800 | 65.800 | 63.400 | 63.400 | 63.400 | 1,620,194 |
| 2024-05-29 | 69.000 | 69.600 | 66.000 | 66.000 | 66.000 | 3,205,027 |
| 2024-05-28 | 67.000 | 70.500 | 67.000 | 69.000 | 69.000 | 4,370,151 |
| 2024-05-27 | 63.500 | 68.500 | 63.000 | 67.500 | 67.500 | 3,468,867 |
| 2024-05-24 | 64.000 | 64.000 | 62.500 | 62.900 | 62.900 | 1,776,440 |
| 2024-05-23 | 67.600 | 67.600 | 64.000 | 64.000 | 64.000 | 2,882,250 |
| 2024-05-22 | 67.800 | 69.500 | 67.100 | 67.200 | 67.200 | 1,567,850 |
| 2024-05-21 | 66.400 | 68.200 | 65.900 | 68.000 | 68.000 | 1,345,327 |
| 2024-05-20 | 68.200 | 68.400 | 65.900 | 65.900 | 65.900 | 1,668,103 |
| 2024-05-17 | 67.800 | 68.500 | 67.100 | 67.600 | 67.600 | 1,226,218 |
| 2024-05-16 | 68.600 | 70.200 | 67.500 | 67.500 | 67.500 | 2,129,281 |
| 2024-05-15 | 69.200 | 71.200 | 68.000 | 68.100 | 68.100 | 1,968,000 |
| 2024-05-14 | 68.800 | 69.600 | 68.000 | 68.500 | 68.500 | 2,482,245 |
| 2024-05-13 | 73.000 | 73.200 | 68.600 | 68.600 | 68.600 | 3,574,590 |
| 2024-05-10 | 75.400 | 75.800 | 72.300 | 72.800 | 72.800 | 4,272,069 |
| 2024-05-09 | 76.200 | 79.500 | 74.400 | 75.800 | 75.800 | 7,526,067 |
| 2024-05-08 | 74.800 | 78.500 | 74.600 | 76.100 | 76.100 | 7,407,360 |
| 2024-05-07 | 74.100 | 76.300 | 72.600 | 75.500 | 75.500 | 4,181,084 |
| 2024-05-06 | 77.100 | 78.400 | 74.200 | 74.400 | 74.400 | 13,766,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-29 | 1.0037 TWD |
| 2020-08-11 | 0.7803 TWD |
| 2019-08-12 | 0.9755 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.