Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	39.100	39.750	39.000	39.750	39.750	76,050
2023-05-09	39.800	39.800	38.700	39.050	39.050	190,000
2023-05-08	40.750	40.750	40.150	40.150	40.150	63,000
2023-05-05	40.600	40.850	40.600	40.700	40.700	80,000
2023-05-04	40.350	40.700	40.350	40.550	40.550	70,000
2023-05-03	40.550	40.550	40.000	40.350	40.350	69,010
2023-05-02	41.000	41.000	40.050	40.500	40.500	72,001
2023-04-28	40.600	40.600	40.000	40.200	40.200	109,000
2023-04-27	39.700	40.100	39.400	39.700	39.700	54,000
2023-04-26	38.850	40.300	38.850	39.700	39.700	213,000
2023-04-25	41.000	41.450	38.850	39.050	39.050	289,137
2023-04-24	40.850	41.300	40.850	40.900	40.900	109,000
2023-04-21	41.850	42.000	40.850	40.850	40.850	224,000
2023-04-20	42.550	42.650	41.700	41.700	41.700	283,230
2023-04-19	43.550	43.550	42.500	42.550	42.550	239,001
2023-04-18	42.950	43.900	42.650	43.400	43.400	290,401
2023-04-17	42.150	43.150	42.150	42.950	42.950	205,070
2023-04-14	42.800	42.800	42.000	42.150	42.150	213,000
2023-04-13	43.250	43.250	42.200	42.250	42.250	203,350
2023-04-12	43.800	43.800	43.200	43.300	43.300	188,103
2023-04-11	43.900	43.900	43.300	43.350	43.350	220,200
2023-04-10	43.000	44.300	42.600	43.750	43.750	555,242
2023-04-07	42.500	43.250	42.000	42.500	42.500	167,000
2023-04-06	42.450	42.600	42.000	42.550	42.550	128,117
2023-03-31	42.800	43.000	42.300	42.400	42.400	169,000
2023-03-30	42.400	42.400	41.800	42.250	42.250	152,117
2023-03-29	42.250	43.000	41.500	41.500	41.500	413,000
2023-03-28	44.000	44.000	42.550	42.550	42.550	323,000
2023-03-27	44.500	44.800	43.700	43.700	43.700	227,111
2023-03-24	46.100	46.100	44.600	44.600	44.600	1,464,000
2023-03-23	42.100	45.800	41.500	44.950	44.950	1,167,102
2023-03-22	42.250	42.500	41.900	42.100	42.100	186,021
2023-03-21	41.650	42.300	41.550	42.050	42.050	269,107
2023-03-20	41.250	41.450	40.900	41.450	41.450	116,002
2023-03-17	41.600	42.000	40.850	41.250	41.250	246,100
2023-03-16	42.500	42.500	40.800	40.850	40.850	313,000
2023-03-15	42.350	44.000	42.350	42.500	42.500	175,115
2023-03-14	43.200	43.200	42.250	42.350	42.350	287,014
2023-03-13	43.450	44.000	42.600	43.250	43.250	286,004
2023-03-10	45.100	45.100	43.500	43.850	43.850	390,270
2023-03-09	46.300	46.800	44.950	45.350	45.350	574,052
2023-03-08	46.000	46.900	45.250	45.500	45.500	1,003,138
2023-03-07	43.250	47.100	43.250	46.000	46.000	3,290,275
2023-03-06	42.750	43.950	42.500	43.250	43.250	1,967,585
2023-03-03	40.600	42.100	40.500	41.850	41.850	496,510
2023-03-02	41.000	41.400	40.400	40.500	40.500	130,000
2023-03-01	40.700	41.250	40.300	41.000	41.000	149,006
2023-02-24	41.450	41.550	40.800	40.900	40.900	164,022
2023-02-23	41.150	41.950	41.150	41.400	41.400	142,020
2023-02-22	40.900	41.500	40.850	41.150	41.150	151,000
2023-02-21	41.700	42.250	41.400	41.950	41.950	338,093
2023-02-20	41.100	41.850	41.100	41.700	41.700	214,000
2023-02-17	41.550	41.750	40.900	41.100	41.100	156,070
2023-02-16	41.050	41.700	41.050	41.600	41.600	134,117
2023-02-15	41.600	42.000	40.800	41.300	41.300	175,013
2023-02-14	40.700	41.400	40.700	41.300	41.300	187,000
2023-02-13	40.650	41.250	40.450	40.700	40.700	111,000
2023-02-10	42.300	42.300	40.950	41.000	41.000	237,024
2023-02-09	42.000	42.500	41.100	42.000	42.000	350,117
2023-02-08	43.000	43.400	41.700	41.700	41.700	1,580,068

← NewerPage 15 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.