Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	34.550	34.700	34.000	34.150	34.150	230,006
2026-07-20	35.200	35.250	33.050	34.150	34.150	408,000
2026-07-17	35.600	35.600	34.600	34.600	34.600	469,020
2026-07-16	36.300	36.900	35.900	36.000	36.000	302,030
2026-07-15	36.400	36.500	36.100	36.300	36.300	224,158
2026-07-14	38.150	38.150	34.650	36.050	36.050	863,179
2026-07-13	38.850	39.900	37.900	37.900	37.900	693,000
2026-07-10	37.900	37.900	37.900	37.900	37.900	0
2026-07-09	37.600	39.000	37.200	37.900	37.900	466,000
2026-07-08	37.700	38.200	37.050	37.300	37.300	469,000
2026-07-07	39.000	39.500	37.400	37.650	37.650	841,019
2026-07-06	40.000	40.200	38.800	39.050	39.050	752,100
2026-07-03	39.000	40.400	38.500	39.900	39.900	729,000
2026-07-02	38.500	39.600	37.900	38.850	38.850	378,000
2026-07-01	39.250	39.900	38.050	38.450	38.450	658,000
2026-06-30	39.250	39.600	38.850	38.950	38.950	433,000
2026-06-29	39.500	40.100	38.500	38.750	38.750	449,000
2026-06-26	41.750	41.900	39.000	39.050	39.050	1,104,400
2026-06-25	42.400	43.800	41.550	41.800	41.800	1,263,025
2026-06-24	41.700	43.550	41.350	42.000	42.000	962,200
2026-06-23	44.850	44.850	42.350	42.500	42.500	1,576,300
2026-06-22	47.250	47.600	45.100	45.100	45.100	2,866,605
2026-06-18	46.900	47.950	46.000	47.200	47.200	6,808,614
2026-06-17	45.500	48.150	45.050	46.150	46.150	12,837,484
2026-06-16	40.100	43.800	39.500	43.800	43.800	4,928,765
2026-06-15	38.650	41.850	38.350	39.850	39.850	1,750,009
2026-06-12	38.700	39.050	38.000	38.050	38.050	396,000
2026-06-11	37.150	38.850	36.950	38.250	38.250	561,000
2026-06-10	38.350	40.650	37.150	37.150	37.150	1,307,000
2026-06-09	36.300	39.400	36.150	38.350	38.350	1,127,340
2026-06-08	35.100	36.250	35.100	36.050	36.050	551,007
2026-06-05	39.000	39.700	38.050	39.000	39.000	641,000
2026-06-04	39.150	39.200	38.050	38.550	38.550	581,100
2026-06-03	39.250	40.000	39.200	39.400	39.400	624,000
2026-06-02	40.300	40.300	38.850	39.100	39.100	556,150
2026-06-01	39.550	40.550	39.250	40.300	40.300	547,157
2026-05-29	39.950	39.950	39.300	39.550	39.550	417,000
2026-05-28	40.300	40.700	38.900	39.100	39.100	502,000
2026-05-27	41.200	41.200	39.250	39.800	39.800	1,068,390
2026-05-26	42.200	42.450	40.300	41.050	41.050	2,459,724
2026-05-25	39.750	41.650	38.800	41.050	41.050	1,574,000
2026-05-22	39.600	40.000	39.050	39.650	39.650	631,020
2026-05-21	38.650	39.500	38.400	39.450	39.450	653,127
2026-05-20	38.400	39.850	37.600	37.850	37.850	695,000
2026-05-19	39.250	41.600	38.100	38.400	38.400	1,472,000
2026-05-18	37.300	41.000	37.000	39.250	39.250	1,547,215
2026-05-15	38.500	38.650	37.300	37.300	37.300	887,100
2026-05-14	36.650	39.000	36.300	37.500	37.500	643,015
2026-05-13	35.750	36.300	35.600	36.150	36.150	237,000
2026-05-12	37.000	37.000	36.000	36.050	36.050	318,038
2026-05-11	37.050	37.500	36.500	36.600	36.600	275,000
2026-05-08	37.750	38.000	36.600	36.700	36.700	499,200
2026-05-07	39.100	39.200	38.100	38.200	38.200	842,001
2026-05-06	37.000	39.900	35.950	38.400	38.400	1,075,585
2026-05-05	34.700	36.500	34.650	36.350	36.350	578,100
2026-05-04	35.350	35.550	34.500	34.800	34.800	415,122
2026-04-30	33.900	34.450	33.500	34.000	34.000	221,006
2026-04-29	34.000	34.450	33.300	33.900	33.900	344,258
2026-04-28	34.900	34.900	33.750	34.450	34.450	307,053
2026-04-27	35.600	35.600	34.050	34.400	34.400	334,000

← NewerPage 2 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.