Zhong Yang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 70.400 | 76.400 | 70.300 | 76.400 | 76.400 | 7,083,093 |
| 2024-05-02 | 70.200 | 70.900 | 69.500 | 69.500 | 69.500 | 1,442,614 |
| 2024-04-30 | 71.300 | 71.400 | 68.900 | 70.200 | 70.200 | 3,535,825 |
| 2024-04-29 | 74.000 | 75.600 | 71.200 | 71.200 | 71.200 | 4,447,353 |
| 2024-04-26 | 73.200 | 76.500 | 73.200 | 74.000 | 74.000 | 5,680,176 |
| 2024-04-25 | 73.700 | 73.900 | 70.500 | 73.500 | 73.500 | 4,093,149 |
| 2024-04-24 | 76.300 | 78.300 | 72.500 | 73.900 | 73.900 | 9,895,235 |
| 2024-04-23 | 67.500 | 73.800 | 67.500 | 73.700 | 73.700 | 6,317,693 |
| 2024-04-22 | 70.000 | 72.200 | 67.000 | 67.200 | 67.200 | 2,797,900 |
| 2024-04-19 | 68.700 | 71.700 | 66.300 | 70.200 | 70.200 | 3,211,355 |
| 2024-04-18 | 69.000 | 70.600 | 68.100 | 68.900 | 68.900 | 1,520,998 |
| 2024-04-17 | 67.900 | 72.100 | 67.800 | 69.000 | 69.000 | 2,939,003 |
| 2024-04-16 | 70.800 | 70.900 | 67.100 | 67.300 | 67.300 | 3,023,960 |
| 2024-04-15 | 72.100 | 74.700 | 70.700 | 70.700 | 70.700 | 3,318,295 |
| 2024-04-12 | 72.700 | 75.900 | 70.700 | 72.800 | 72.800 | 6,588,101 |
| 2024-04-11 | 71.600 | 72.900 | 71.000 | 71.800 | 71.800 | 3,247,931 |
| 2024-04-10 | 74.000 | 76.300 | 71.900 | 72.000 | 72.000 | 6,688,761 |
| 2024-04-09 | 75.500 | 75.600 | 72.600 | 73.500 | 73.500 | 5,963,504 |
| 2024-04-08 | 77.900 | 79.700 | 74.400 | 75.300 | 75.300 | 15,738,004 |
| 2024-04-03 | 68.700 | 77.300 | 68.700 | 77.300 | 77.300 | 14,388,740 |
| 2024-04-02 | 66.800 | 71.800 | 65.400 | 70.300 | 70.300 | 11,114,159 |
| 2024-04-01 | 63.800 | 66.500 | 63.200 | 66.500 | 66.500 | 5,118,024 |
| 2024-03-29 | 63.900 | 65.700 | 61.900 | 62.800 | 62.800 | 4,907,000 |
| 2024-03-28 | 61.900 | 66.000 | 60.300 | 63.500 | 63.500 | 8,605,424 |
| 2024-03-27 | 62.900 | 64.000 | 59.600 | 60.800 | 60.800 | 4,568,716 |
| 2024-03-26 | 66.500 | 67.700 | 61.000 | 63.200 | 63.200 | 14,293,007 |
| 2024-03-25 | 60.300 | 65.200 | 60.300 | 65.200 | 65.200 | 5,858,744 |
| 2024-03-22 | 60.600 | 61.600 | 59.200 | 59.300 | 59.300 | 4,305,101 |
| 2024-03-21 | 61.800 | 62.400 | 59.100 | 60.600 | 60.600 | 4,486,240 |
| 2024-03-20 | 60.000 | 61.700 | 58.600 | 60.000 | 60.000 | 6,064,491 |
| 2024-03-19 | 57.000 | 61.400 | 56.200 | 60.000 | 60.000 | 6,677,117 |
| 2024-03-18 | 53.300 | 58.300 | 52.700 | 57.500 | 57.500 | 5,948,255 |
| 2024-03-15 | 52.200 | 55.700 | 52.200 | 53.000 | 53.000 | 2,065,014 |
| 2024-03-14 | 53.000 | 54.200 | 52.800 | 52.800 | 52.800 | 907,098 |
| 2024-03-13 | 53.300 | 54.100 | 51.200 | 53.500 | 53.500 | 1,936,015 |
| 2024-03-12 | 52.800 | 53.900 | 52.700 | 52.800 | 52.800 | 1,340,127 |
| 2024-03-11 | 53.300 | 54.400 | 52.600 | 52.700 | 52.700 | 1,993,111 |
| 2024-03-08 | 56.100 | 56.500 | 53.500 | 54.100 | 54.100 | 2,488,271 |
| 2024-03-07 | 57.700 | 57.900 | 55.700 | 56.000 | 56.000 | 2,667,224 |
| 2024-03-06 | 58.700 | 59.500 | 57.300 | 57.400 | 57.400 | 2,732,675 |
| 2024-03-05 | 61.100 | 62.400 | 58.900 | 59.400 | 59.400 | 5,039,400 |
| 2024-03-04 | 59.000 | 61.300 | 57.100 | 60.100 | 60.100 | 6,153,220 |
| 2024-03-01 | 60.800 | 60.800 | 57.900 | 58.600 | 58.600 | 4,857,120 |
| 2024-02-29 | 61.800 | 65.700 | 59.000 | 59.700 | 59.700 | 17,473,646 |
| 2024-02-27 | 59.400 | 62.500 | 57.000 | 59.800 | 59.800 | 14,329,048 |
| 2024-02-26 | 53.200 | 58.500 | 53.200 | 58.500 | 58.500 | 5,516,117 |
| 2024-02-23 | 55.400 | 55.600 | 52.600 | 53.200 | 53.200 | 4,663,368 |
| 2024-02-22 | 58.000 | 58.500 | 55.000 | 55.600 | 55.600 | 9,169,330 |
| 2024-02-21 | 51.400 | 56.400 | 50.900 | 56.400 | 56.400 | 9,029,159 |
| 2024-02-20 | 52.900 | 54.100 | 51.300 | 51.300 | 51.300 | 4,163,080 |
| 2024-02-19 | 53.700 | 55.000 | 51.200 | 52.800 | 52.800 | 5,596,324 |
| 2024-02-16 | 50.000 | 53.500 | 49.850 | 52.700 | 52.700 | 3,710,536 |
| 2024-02-15 | 49.200 | 50.700 | 49.000 | 50.500 | 50.500 | 1,558,500 |
| 2024-02-05 | 48.750 | 49.300 | 47.600 | 48.550 | 48.550 | 1,105,368 |
| 2024-02-02 | 49.750 | 49.900 | 48.450 | 48.500 | 48.500 | 1,255,784 |
| 2024-02-01 | 49.000 | 50.500 | 49.000 | 49.150 | 49.150 | 1,724,420 |
| 2024-01-31 | 48.600 | 49.300 | 48.050 | 49.000 | 49.000 | 810,062 |
| 2024-01-30 | 49.500 | 50.400 | 48.100 | 48.600 | 48.600 | 1,301,520 |
| 2024-01-29 | 48.000 | 50.400 | 47.800 | 49.050 | 49.050 | 1,812,000 |
| 2024-01-26 | 48.100 | 48.450 | 47.700 | 47.700 | 47.700 | 1,029,100 |
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.