Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	41.600	42.950	41.600	42.750	42.750	161,003
2022-08-05	42.000	43.200	42.000	42.550	42.550	184,125
2022-08-04	42.700	43.200	41.000	41.600	41.600	422,000
2022-08-03	42.200	44.100	42.100	42.800	42.800	581,000
2022-08-02	44.000	45.050	42.750	43.000	43.000	277,050
2022-08-01	45.900	45.900	44.650	44.750	44.750	176,018
2022-07-29	44.400	45.450	44.400	44.650	44.650	362,351
2022-07-28	45.900	45.900	43.500	43.700	43.700	308,001
2022-07-27	43.750	44.850	43.300	44.850	44.850	300,000
2022-07-26	46.500	46.500	43.500	43.700	43.700	666,000
2022-07-25	45.900	47.400	45.800	46.000	46.000	494,218
2022-07-22	47.100	49.800	46.250	46.250	46.250	3,660,084
2022-07-21	44.650	46.200	43.700	45.550	45.550	811,020
2022-07-20	45.400	45.850	44.400	44.400	44.400	482,055
2022-07-19	45.500	46.500	44.650	44.850	44.850	790,050
2022-07-18	45.900	47.500	45.150	46.000	46.000	1,740,260
2022-07-15	44.600	47.850	43.150	45.900	45.900	3,642,130
2022-07-14	40.550	43.900	40.550	43.750	43.750	747,290
2022-07-13	42.100	43.450	41.300	41.500	41.500	947,000
2022-07-12	40.050	41.350	39.350	41.000	41.000	268,000
2022-07-11	40.200	41.100	39.450	40.500	40.500	113,000
2022-07-08	41.100	41.100	40.000	40.350	40.350	228,000
2022-07-07	38.200	40.400	37.750	39.750	39.750	295,000
2022-07-06	40.000	40.000	38.250	38.250	38.250	108,000
2022-07-05	40.200	40.400	38.950	39.250	39.250	86,000
2022-07-04	37.500	39.300	37.500	38.450	38.450	185,003
2022-07-01	40.650	41.000	37.500	37.500	37.500	275,000
2022-06-30	43.500	43.500	40.650	40.650	40.650	265,080
2022-06-29	43.500	44.100	43.350	43.350	43.350	81,000
2022-06-28	44.250	44.250	43.000	44.000	44.000	97,000
2022-06-27	44.000	44.650	43.300	44.250	44.250	196,050
2022-06-24	42.450	43.850	41.550	42.700	42.700	293,080
2022-06-23	41.000	42.400	40.600	40.950	40.950	170,100
2022-06-22	44.000	44.000	41.500	41.750	41.750	244,000
2022-06-21	42.550	43.700	42.000	43.700	43.700	157,050
2022-06-20	42.300	45.250	42.300	42.550	42.550	764,100
2022-06-17	41.150	42.150	41.050	42.050	42.050	141,000
2022-06-16	45.000	45.000	41.600	41.750	41.750	175,460
2022-06-15	43.950	44.350	43.300	43.500	43.500	120,059
2022-06-14	43.700	44.650	42.150	43.000	43.000	326,000
2022-06-13	45.000	46.300	44.300	44.300	44.300	790,000
2022-06-10	44.500	46.050	44.200	44.700	44.700	422,050
2022-06-09	43.500	45.150	43.250	44.800	44.800	240,060
2022-06-08	45.900	45.900	43.250	43.250	43.250	199,080
2022-06-07	44.000	47.200	44.000	44.200	44.200	651,001
2022-06-06	43.750	45.150	41.950	43.650	43.650	464,001
2022-06-02	43.350	43.350	42.800	42.850	42.850	80,000
2022-06-01	43.200	44.200	42.850	43.450	43.450	272,000
2022-05-31	43.600	43.600	42.650	42.900	42.900	376,000
2022-05-30	43.000	43.550	41.550	42.550	42.550	325,101
2022-05-27	40.400	42.400	40.350	41.650	41.650	284,000
2022-05-26	40.200	40.400	39.650	39.650	39.650	34,000
2022-05-25	40.150	40.450	39.750	40.150	40.150	70,000
2022-05-24	40.950	40.950	39.600	39.750	39.750	60,000
2022-05-23	41.200	41.200	39.900	40.400	40.400	53,000
2022-05-20	40.500	40.950	40.200	40.400	40.400	62,000
2022-05-19	39.700	40.500	38.550	40.500	40.500	168,000
2022-05-18	39.400	40.350	39.400	39.600	39.600	68,030
2022-05-17	38.800	40.900	38.200	39.400	39.400	225,150
2022-05-16	38.150	38.600	37.700	37.700	37.700	78,000

← NewerPage 18 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.