Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	39.700	41.900	39.500	41.900	41.900	616,096
2023-02-06	40.000	40.050	39.200	39.500	39.500	190,000
2023-02-03	40.500	41.300	40.000	40.250	40.250	290,000
2023-02-02	39.800	40.600	39.750	40.350	40.350	276,000
2023-02-01	39.650	39.700	39.250	39.600	39.600	86,175
2023-01-31	39.000	39.550	39.000	39.500	39.500	134,000
2023-01-30	37.950	39.200	37.950	38.950	38.950	174,000
2023-01-17	37.800	38.400	37.600	37.750	37.750	125,000
2023-01-16	37.850	38.200	37.550	38.100	38.100	63,000
2023-01-13	38.500	39.500	38.050	38.050	38.050	162,026
2023-01-12	39.650	39.650	38.500	38.500	38.500	103,000
2023-01-11	39.300	39.750	39.000	39.100	39.100	211,000
2023-01-10	38.850	39.400	38.300	38.450	38.450	141,000
2023-01-09	39.950	39.950	39.000	39.050	39.050	129,000
2023-01-06	39.000	40.350	38.650	39.400	39.400	269,000
2023-01-05	38.850	39.500	38.650	39.000	39.000	191,000
2023-01-04	38.200	38.950	38.200	38.650	38.650	135,000
2023-01-03	38.250	38.450	37.200	38.100	38.100	90,348
2022-12-30	38.050	38.600	37.750	38.000	38.000	137,000
2022-12-29	38.700	38.700	37.700	37.800	37.800	131,000
2022-12-28	40.000	40.000	38.000	38.050	38.050	157,023
2022-12-27	40.200	40.200	39.350	39.650	39.650	175,031
2022-12-26	39.150	39.550	38.650	39.500	39.500	149,699
2022-12-23	38.350	38.700	37.600	38.550	38.550	155,000
2022-12-22	38.650	38.650	38.100	38.600	38.600	118,000
2022-12-21	38.700	38.750	37.750	37.850	37.850	102,000
2022-12-20	39.100	39.500	37.700	37.700	37.700	199,000
2022-12-19	40.000	40.000	38.700	38.900	38.900	193,000
2022-12-16	40.850	40.850	39.750	39.800	39.800	179,000
2022-12-15	40.500	41.200	39.900	40.950	40.950	203,000
2022-12-14	39.550	40.600	38.850	40.350	40.350	293,000
2022-12-13	41.700	41.700	39.400	39.450	39.450	377,000
2022-12-12	42.200	42.200	40.750	41.000	41.000	257,000
2022-12-09	42.650	42.850	41.200	41.400	41.400	629,000
2022-12-08	41.000	43.300	40.600	42.650	42.650	1,410,000
2022-12-07	43.500	43.600	39.800	39.800	39.800	952,066
2022-12-06	40.250	43.200	39.650	42.250	42.250	1,104,000
2022-12-05	42.300	42.300	40.650	40.650	40.650	674,280
2022-12-02	39.050	41.700	38.850	41.200	41.200	750,585
2022-12-01	38.950	40.250	38.800	39.050	39.050	946,000
2022-11-30	37.700	39.750	37.700	38.350	38.350	917,000
2022-11-29	37.200	37.700	36.600	37.500	37.500	193,117
2022-11-28	37.150	37.500	36.700	37.200	37.200	156,010
2022-11-25	38.300	39.400	37.150	37.150	37.150	556,000
2022-11-24	38.250	38.250	37.500	37.750	37.750	133,000
2022-11-23	38.050	38.650	37.800	37.800	37.800	247,000
2022-11-22	39.000	39.100	37.850	37.950	37.950	700,300
2022-11-21	37.450	39.000	37.000	38.700	38.700	479,002
2022-11-18	39.100	39.100	37.200	37.200	37.200	332,000
2022-11-17	37.550	38.950	37.500	38.200	38.200	587,483
2022-11-16	38.100	38.100	37.000	37.000	37.000	140,117
2022-11-15	37.100	38.000	36.800	37.600	37.600	235,000
2022-11-14	35.750	36.750	35.750	36.750	36.750	125,179
2022-11-11	38.000	38.000	36.050	36.250	36.250	248,100
2022-11-10	36.800	39.200	36.800	36.900	36.900	521,091
2022-11-09	37.050	38.100	36.800	37.800	37.800	211,234
2022-11-08	37.700	38.200	36.500	36.500	36.500	256,080
2022-11-07	36.700	37.300	36.150	37.300	37.300	206,000
2022-11-04	37.050	37.050	36.300	36.450	36.450	124,000
2022-11-03	35.600	36.750	35.600	36.450	36.450	154,020

← NewerPage 16 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.