Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	36.150	36.450	35.550	35.950	35.950	151,000
2022-11-01	35.600	36.150	35.600	35.900	35.900	71,000
2022-10-31	35.950	36.450	35.550	35.600	35.600	185,001
2022-10-28	36.250	36.250	35.100	35.500	35.500	156,000
2022-10-27	35.000	36.450	34.750	36.000	36.000	196,000
2022-10-26	34.950	35.250	34.600	34.750	34.750	89,050
2022-10-25	35.900	35.900	34.250	34.600	34.600	118,000
2022-10-24	35.300	36.200	35.300	35.300	35.300	200,037
2022-10-21	36.000	36.150	35.000	35.150	35.150	654,068
2022-10-20	35.050	36.400	33.550	35.150	35.150	387,000
2022-10-19	35.000	35.050	34.250	34.800	34.800	77,099
2022-10-18	35.300	35.300	34.000	34.750	34.750	113,000
2022-10-17	34.000	34.050	32.850	34.050	34.050	211,000
2022-10-14	33.550	34.950	33.550	34.450	34.450	97,000
2022-10-13	35.300	35.750	32.650	32.800	32.800	390,138
2022-10-12	35.550	36.650	34.600	35.650	35.650	136,033
2022-10-11	37.500	37.500	35.500	35.750	35.750	320,108
2022-10-07	37.700	38.300	37.550	38.100	38.100	163,000
2022-10-06	37.500	37.950	37.400	37.650	37.650	100,000
2022-10-05	37.900	38.600	37.400	37.400	37.400	169,112
2022-10-04	37.850	38.100	37.000	37.500	37.500	141,000
2022-10-03	36.000	37.800	36.000	37.400	37.400	66,000
2022-09-30	36.550	37.600	35.650	37.600	37.600	120,000
2022-09-29	38.450	38.450	37.150	37.150	37.150	111,000
2022-09-28	38.950	39.200	37.000	37.000	37.000	232,000
2022-09-27	37.500	39.200	37.500	39.200	39.200	186,000
2022-09-26	39.500	39.650	38.000	38.000	38.000	264,117
2022-09-23	40.600	40.750	39.700	39.800	39.800	119,000
2022-09-22	39.700	40.200	39.000	40.200	40.200	90,000
2022-09-21	39.900	40.500	39.700	39.700	39.700	70,000
2022-09-20	40.200	40.500	39.800	39.900	39.900	123,100
2022-09-19	41.250	41.250	39.150	39.300	39.300	366,000
2022-09-16	42.200	42.400	41.200	41.250	41.250	211,601
2022-09-15	43.100	43.350	42.050	42.250	42.250	136,117
2022-09-14	42.200	42.900	42.100	42.300	42.300	173,000
2022-09-13	43.850	44.750	43.450	43.500	43.500	138,000
2022-09-12	43.300	44.450	43.300	44.100	44.100	220,000
2022-09-08	43.950	43.950	43.000	43.350	43.350	59,000
2022-09-07	43.300	43.350	42.600	43.000	43.000	142,000
2022-09-06	44.850	46.250	43.350	43.500	43.500	674,000
2022-09-05	45.000	45.050	43.900	44.000	44.000	326,000
2022-09-02	46.500	46.500	44.800	45.000	45.000	435,170
2022-09-01	46.050	48.600	44.700	45.750	45.750	1,428,000
2022-08-31	44.800	46.200	44.500	45.750	45.750	447,003
2022-08-30	43.850	45.650	43.850	44.600	44.600	461,000
2022-08-29	43.700	43.900	43.500	43.500	43.500	165,000
2022-08-26	44.000	45.400	43.800	45.050	45.050	342,678
2022-08-25	43.150	43.700	43.150	43.650	43.650	94,000
2022-08-24	44.400	44.400	42.950	43.100	43.100	141,000
2022-08-23	44.000	44.050	43.200	43.450	43.450	211,050
2022-08-22	45.500	45.800	44.400	44.450	44.450	238,000
2022-08-19	45.700	46.500	45.000	45.800	45.800	423,927
2022-08-18	44.900	45.300	44.600	44.950	44.950	219,100
2022-08-17	44.400	45.150	44.400	44.700	44.700	178,073
2022-08-16	44.750	45.950	44.300	44.400	44.400	403,016
2022-08-15	44.500	44.600	43.800	44.000	44.000	198,000
2022-08-12	44.500	45.550	44.200	44.250	44.250	378,050
2022-08-11	45.500	47.000	44.600	45.000	45.000	793,030
2022-08-10	43.400	47.050	43.400	45.350	45.350	2,425,023
2022-08-09	43.200	43.700	42.450	43.200	43.200	199,000

← NewerPage 17 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.