Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.200	39.200	37.050	38.500	38.500	1,303,100
2023-10-31	36.300	39.400	36.300	38.700	38.700	1,611,200
2023-10-30	36.050	36.600	35.550	36.300	36.300	191,000
2023-10-27	36.250	36.900	36.000	36.000	36.000	82,000
2023-10-26	36.350	37.100	36.350	36.350	36.350	75,000
2023-10-25	36.700	36.900	36.450	36.900	36.900	125,000
2023-10-24	36.550	36.750	36.300	36.350	36.350	80,000
2023-10-23	36.500	37.250	36.500	36.900	36.900	105,000
2023-10-20	36.500	36.650	36.050	36.550	36.550	58,000
2023-10-19	36.500	36.750	36.400	36.600	36.600	113,000
2023-10-18	36.600	36.900	36.400	36.500	36.500	101,000
2023-10-17	37.100	37.100	36.600	36.600	36.600	63,000
2023-10-16	37.150	37.200	36.550	37.100	37.100	127,000
2023-10-13	37.500	37.500	36.900	37.350	37.350	138,000
2023-10-12	37.000	38.850	36.550	37.150	37.150	359,000
2023-10-11	38.050	38.050	36.700	36.700	36.700	120,021
2023-10-06	36.900	37.750	36.900	37.300	37.300	163,000
2023-10-05	36.700	37.200	36.650	36.950	36.950	69,000
2023-10-04	36.500	36.700	36.500	36.550	36.550	53,000
2023-10-03	36.800	37.300	36.550	37.000	37.000	106,000
2023-10-02	37.000	37.000	36.500	37.000	37.000	124,000
2023-09-28	37.050	37.450	36.700	36.750	36.750	121,000
2023-09-27	37.150	37.700	37.100	37.100	37.100	100,000
2023-09-26	37.650	37.650	36.850	37.550	37.550	101,140
2023-09-25	38.200	38.200	37.000	37.350	37.350	232,006
2023-09-22	36.250	36.900	36.250	36.550	36.550	132,001
2023-09-21	36.400	36.650	36.150	36.300	36.300	64,000
2023-09-20	36.700	36.700	36.350	36.400	36.400	84,000
2023-09-19	37.500	37.500	36.600	36.650	36.650	148,000
2023-09-18	37.800	37.900	37.300	37.300	37.300	171,000
2023-09-15	37.800	38.800	37.200	37.900	37.900	1,052,120
2023-09-14	35.300	37.450	35.200	37.150	37.150	441,000
2023-09-13	35.000	35.500	35.000	35.200	35.200	81,000
2023-09-12	35.050	35.500	34.850	35.150	35.150	99,100
2023-09-11	35.600	35.600	34.850	35.050	35.050	180,030
2023-09-08	36.000	36.100	35.600	35.600	35.600	149,000
2023-09-07	36.300	36.850	36.100	36.100	36.100	89,000
2023-09-06	37.200	37.200	36.550	36.550	36.550	118,000
2023-09-05	36.400	37.200	36.400	37.100	37.100	140,050
2023-09-04	36.000	36.900	36.000	36.600	36.600	198,000
2023-09-01	36.400	36.700	36.150	36.400	36.400	147,000
2023-08-31	36.800	36.800	36.300	36.450	36.450	78,030
2023-08-30	36.950	36.950	36.400	36.550	36.550	65,000
2023-08-29	36.300	36.800	36.300	36.500	36.500	52,000
2023-08-28	36.350	36.550	36.150	36.300	36.300	95,000
2023-08-25	37.000	37.000	36.200	36.200	36.200	114,200
2023-08-24	37.500	37.800	36.950	36.950	36.950	92,000
2023-08-23	37.500	37.900	37.000	37.150	37.150	79,061
2023-08-22	39.050	39.050	37.500	37.500	37.500	168,015
2023-08-21	39.500	39.500	37.950	37.950	37.950	292,010
2023-08-18	38.800	39.600	38.350	38.350	38.350	753,142
2023-08-17	36.800	38.750	36.700	38.450	38.450	354,000
2023-08-16	37.400	37.650	36.550	37.200	37.200	163,001
2023-08-15	38.000	38.400	37.200	37.200	37.200	462,001
2023-08-14	35.700	37.600	35.150	37.500	37.500	434,000
2023-08-11	36.250	36.550	36.000	36.000	36.000	124,072
2023-08-10	36.600	36.800	36.200	36.200	36.200	54,028
2023-08-09	36.200	36.800	36.200	36.700	36.700	68,000
2023-08-08	36.950	37.050	36.800	36.800	36.800	91,756
2023-08-07	36.850	37.550	36.600	37.100	37.100	61,000

← NewerPage 13 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.