Zhong Yang Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	49.900	50.600	47.800	48.100	48.100	2,665,146
2024-01-24	50.700	52.200	50.000	50.200	50.200	2,741,614
2024-01-23	50.000	52.000	50.000	50.700	50.700	3,190,028
2024-01-22	52.800	53.900	50.000	50.000	50.000	8,569,230
2024-01-19	50.500	52.800	49.500	52.000	52.000	5,449,989
2024-01-18	49.800	52.900	49.500	49.900	49.900	11,399,050
2024-01-17	47.500	51.700	47.500	49.800	49.800	6,704,235
2024-01-16	47.300	47.950	46.550	47.100	47.100	1,313,008
2024-01-15	48.800	49.500	47.300	47.400	47.400	1,341,400
2024-01-12	49.150	51.600	48.400	48.400	48.400	3,669,000
2024-01-11	47.000	51.000	46.700	49.950	49.950	4,534,068
2024-01-10	48.350	48.600	46.350	46.450	46.450	1,861,100
2024-01-09	49.500	50.000	48.100	48.250	48.250	1,387,000
2024-01-08	50.400	51.500	49.100	49.200	49.200	2,130,000
2024-01-05	50.600	51.800	49.900	50.200	50.200	2,106,098
2024-01-04	51.800	52.100	50.200	50.600	50.600	3,644,310
2024-01-03	51.800	53.500	50.700	52.700	52.700	4,654,636
2024-01-02	50.500	53.500	50.500	52.200	52.200	5,767,685
2023-12-29	49.650	52.700	49.650	50.500	50.500	8,696,037
2023-12-28	46.900	50.500	46.500	49.250	49.250	4,650,100
2023-12-27	49.950	50.000	46.900	46.900	46.900	6,265,155
2023-12-26	44.800	48.450	44.500	48.450	48.450	4,171,117
2023-12-25	45.100	45.450	44.000	44.050	44.050	1,207,000
2023-12-22	43.900	45.500	43.000	44.850	44.850	2,025,000
2023-12-21	43.800	45.800	43.200	43.500	43.500	2,901,048
2023-12-20	44.950	45.100	44.100	44.150	44.150	1,242,002
2023-12-19	47.000	47.000	43.900	44.600	44.600	2,526,050
2023-12-18	47.600	48.350	45.700	46.150	46.150	2,771,110
2023-12-15	50.700	50.700	47.800	47.800	47.800	4,740,507
2023-12-14	52.600	52.700	50.000	50.100	50.100	4,974,594
2023-12-13	54.800	55.400	51.200	52.000	52.000	16,728,905
2023-12-12	50.000	52.800	49.100	52.800	52.800	8,637,098
2023-12-11	44.200	48.000	44.000	48.000	48.000	7,764,229
2023-12-08	43.000	43.650	40.900	43.650	43.650	4,307,000
2023-12-07	38.300	39.950	38.150	39.700	39.700	852,030
2023-12-06	37.900	38.300	37.900	38.000	38.000	309,005
2023-12-05	38.500	38.500	37.850	37.900	37.900	209,000
2023-12-04	38.950	39.300	38.500	38.500	38.500	364,000
2023-12-01	38.500	39.000	38.500	38.950	38.950	126,110
2023-11-30	38.750	39.050	38.500	38.500	38.500	197,000
2023-11-29	38.700	39.100	38.350	38.700	38.700	211,206
2023-11-28	38.000	39.950	37.700	38.650	38.650	435,003
2023-11-27	40.000	40.100	38.100	38.100	38.100	470,059
2023-11-24	39.000	40.350	38.500	39.250	39.250	1,031,012
2023-11-23	38.100	39.000	38.050	38.400	38.400	386,660
2023-11-22	37.950	38.250	37.500	37.700	37.700	178,154
2023-11-21	38.200	38.450	37.650	37.650	37.650	115,000
2023-11-20	37.100	38.500	37.100	38.000	38.000	334,183
2023-11-17	36.950	37.650	36.950	37.100	37.100	142,372
2023-11-16	36.800	37.000	36.700	36.950	36.950	74,010
2023-11-15	36.500	37.100	36.500	36.600	36.600	97,000
2023-11-14	36.000	37.000	36.000	36.300	36.300	62,000
2023-11-13	36.600	36.850	35.800	36.000	36.000	113,000
2023-11-10	36.600	36.650	36.250	36.300	36.300	127,000
2023-11-09	37.250	37.250	36.800	36.800	36.800	89,000
2023-11-08	37.200	37.450	37.050	37.250	37.250	80,000
2023-11-07	37.400	37.500	37.000	37.250	37.250	126,000
2023-11-06	37.050	37.350	37.050	37.300	37.300	183,000
2023-11-03	37.550	37.850	37.100	37.100	37.100	363,126
2023-11-02	38.800	38.800	37.650	37.650	37.650	853,120

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.