Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	36.850	37.550	36.600	37.100	37.100	61,000
2023-08-04	36.650	36.950	36.500	36.900	36.900	63,000
2023-08-02	36.950	37.650	36.600	36.650	36.650	157,001
2023-08-01	37.150	37.600	37.150	37.150	37.150	70,117
2023-07-31	37.150	37.850	36.900	37.300	37.300	168,000
2023-07-28	37.700	37.700	36.100	37.100	37.100	358,351
2023-07-27	37.700	38.050	37.600	37.700	37.700	825,000
2023-07-26	38.850	38.850	37.500	37.700	37.700	207,000
2023-07-25	37.650	38.250	37.550	37.700	37.700	189,000
2023-07-24	38.400	38.400	37.550	37.650	37.650	298,158
2023-07-21	39.250	39.300	38.700	38.750	38.750	236,374
2023-07-20	39.200	39.650	39.050	39.250	39.250	191,000
2023-07-19	39.300	40.000	39.050	39.050	39.050	203,001
2023-07-18	39.550	40.100	39.150	39.250	39.250	219,000
2023-07-17	40.000	40.200	39.350	39.350	39.350	254,000
2023-07-14	40.150	40.150	39.500	39.800	39.800	132,005
2023-07-13	39.900	40.250	39.400	39.500	39.500	215,000
2023-07-12	40.350	40.350	39.600	39.700	39.700	278,117
2023-07-11	40.900	41.200	40.300	40.350	40.350	214,080
2023-07-10	41.000	42.500	40.100	40.350	40.350	462,000
2023-07-07	40.800	41.100	40.050	40.300	40.300	264,000
2023-07-06	41.500	42.300	40.800	41.100	41.100	385,000
2023-07-05	40.650	42.000	40.650	40.950	40.950	455,000
2023-07-04	40.550	40.750	40.150	40.600	40.600	170,000
2023-07-03	41.300	41.300	40.650	40.650	40.650	214,080
2023-06-30	41.950	41.950	41.200	41.300	41.300	163,000
2023-06-29	41.800	42.600	41.600	41.900	41.900	572,000
2023-06-28	40.150	42.000	39.900	41.750	41.750	514,000
2023-06-27	40.650	41.000	40.000	40.100	40.100	243,000
2023-06-26	41.600	41.700	40.700	41.050	41.050	232,065
2023-06-21	41.800	42.100	41.200	41.300	41.300	200,171
2023-06-20	41.300	42.300	41.300	41.800	41.800	223,000
2023-06-19	41.650	41.950	41.150	41.200	41.200	171,076
2023-06-16	42.550	42.550	41.500	41.700	41.700	172,266
2023-06-15	42.750	42.750	41.550	41.700	41.700	233,135
2023-06-14	42.900	43.250	42.250	42.450	42.450	343,001
2023-06-13	44.000	44.450	42.300	42.300	42.300	786,100
2023-06-12	44.700	44.750	42.650	42.950	42.950	1,945,400
2023-06-09	39.800	43.600	39.550	43.600	43.600	1,582,726
2023-06-08	39.950	40.000	39.450	39.650	39.650	139,000
2023-06-07	39.200	40.300	39.200	39.950	39.950	299,030
2023-06-06	40.300	40.950	40.000	40.000	40.000	230,000
2023-06-05	40.700	41.500	40.700	41.350	41.350	252,000
2023-06-02	42.050	42.050	40.650	40.650	40.650	317,001
2023-06-01	42.000	42.800	41.650	41.650	41.650	422,129
2023-05-31	42.500	42.500	41.600	41.650	41.650	212,000
2023-05-30	42.300	42.700	41.600	41.650	41.650	307,152
2023-05-29	42.200	43.000	41.700	42.300	42.300	1,360,320
2023-05-26	39.500	41.950	39.150	41.800	41.800	732,004
2023-05-25	40.150	40.150	39.700	39.700	39.700	79,000
2023-05-24	39.750	40.000	39.700	39.750	39.750	79,095
2023-05-23	39.650	39.750	39.300	39.650	39.650	45,005
2023-05-22	39.900	40.100	39.350	39.650	39.650	66,000
2023-05-19	39.950	40.000	39.300	39.300	39.300	89,000
2023-05-18	40.600	40.600	39.950	39.950	39.950	118,000
2023-05-17	38.700	41.300	38.700	40.350	40.350	359,000
2023-05-16	39.100	39.550	39.050	39.200	39.200	102,000
2023-05-15	38.500	39.000	38.350	38.500	38.500	51,000
2023-05-12	38.600	39.100	37.250	38.500	38.500	59,000
2023-05-11	39.600	39.600	38.700	38.800	38.800	165,107

← NewerPage 14 of 21 · 1,217 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.