Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	37.000	38.050	37.000	37.400	37.400	115,000
2022-05-12	37.150	37.950	36.400	36.400	36.400	134,076
2022-05-11	38.100	38.150	37.150	37.500	37.500	175,527
2022-05-10	37.000	38.200	36.500	38.000	38.000	158,000
2022-05-09	40.000	40.200	37.300	37.900	37.900	293,000
2022-05-06	40.000	40.700	40.000	40.200	40.200	71,000
2022-05-05	41.250	41.400	40.500	41.050	41.050	115,005
2022-05-04	40.500	41.150	40.250	40.350	40.350	103,000
2022-05-03	40.500	40.900	40.050	40.250	40.250	90,459
2022-04-29	41.500	41.850	40.500	40.500	40.500	78,200
2022-04-28	41.050	41.850	40.500	40.900	40.900	171,000
2022-04-27	43.000	43.500	40.350	40.500	40.500	474,000
2022-04-26	45.400	45.500	43.900	43.900	43.900	178,008
2022-04-25	45.200	45.400	44.850	44.850	44.850	196,000
2022-04-22	45.850	47.000	45.800	46.150	46.150	87,000
2022-04-21	47.350	47.350	46.650	46.750	46.750	63,000
2022-04-20	47.600	47.600	46.600	46.900	46.900	60,000
2022-04-19	46.850	46.950	46.550	46.800	46.800	85,000
2022-04-18	47.250	47.400	46.600	46.800	46.800	100,000
2022-04-15	48.400	48.450	46.950	47.250	47.250	97,003
2022-04-14	50.600	50.600	48.100	48.100	48.100	273,010
2022-04-13	47.700	48.250	47.400	48.100	48.100	141,000
2022-04-12	47.800	47.800	46.500	47.050	47.050	121,000
2022-04-11	48.500	48.500	46.450	46.500	46.500	139,234
2022-04-08	47.050	48.000	47.050	47.850	47.850	96,000
2022-04-07	47.800	48.600	46.700	46.900	46.900	103,000
2022-04-06	47.100	47.100	46.850	47.100	47.100	51,331
2022-04-01	47.050	47.200	46.800	47.050	47.050	105,000
2022-03-31	47.750	48.300	47.250	47.250	47.250	66,000
2022-03-30	48.000	49.100	47.700	47.800	47.800	213,000
2022-03-29	48.200	48.200	47.600	47.650	47.650	67,000
2022-03-28	48.150	48.150	47.100	47.550	47.550	114,468
2022-03-25	49.750	49.750	48.750	48.800	48.800	71,970
2022-03-24	48.700	49.100	48.450	49.100	49.100	127,000
2022-03-23	49.000	49.000	48.450	48.700	48.700	82,000
2022-03-22	48.300	48.550	48.300	48.500	48.500	63,000
2022-03-21	49.000	49.800	48.850	48.950	48.950	108,000
2022-03-18	47.900	49.000	47.800	48.800	48.800	175,000
2022-03-17	47.250	47.900	47.250	47.800	47.800	156,184
2022-03-16	47.000	47.350	46.750	46.850	46.850	98,100
2022-03-15	46.800	46.900	45.850	46.800	46.800	117,000
2022-03-14	46.700	47.900	46.650	46.750	46.750	64,000
2022-03-11	47.350	47.350	46.700	46.700	46.700	83,000
2022-03-10	47.000	47.950	46.650	47.350	47.350	89,381
2022-03-09	45.600	47.500	45.600	46.400	46.400	76,000
2022-03-08	45.500	47.200	45.500	45.800	45.800	252,000
2022-03-07	49.600	49.600	47.000	47.300	47.300	247,078
2022-03-04	50.000	50.000	49.600	49.700	49.700	113,400
2022-03-03	50.500	50.500	49.900	50.000	50.000	133,052
2022-03-02	50.100	50.400	49.700	50.000	50.000	111,000
2022-03-01	50.500	50.900	49.950	50.100	50.100	118,000
2022-02-25	50.500	50.500	49.150	49.800	49.800	110,000
2022-02-24	50.900	50.900	49.300	49.500	49.500	246,000
2022-02-23	50.500	51.500	50.300	51.000	51.000	142,000
2022-02-22	50.000	52.000	49.700	50.200	50.200	346,063
2022-02-21	50.400	50.600	50.000	50.100	50.100	129,000
2022-02-18	50.600	50.800	50.000	50.400	50.400	96,002
2022-02-17	51.100	51.500	50.500	50.600	50.600	97,000
2022-02-16	51.600	51.600	50.800	50.900	50.900	102,000
2022-02-15	50.600	51.700	50.400	50.400	50.400	105,000

← NewerPage 19 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.