Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	50.200	50.600	49.700	50.300	50.300	289,000
2022-02-11	51.800	52.200	50.800	50.900	50.900	240,000
2022-02-10	52.800	53.000	51.800	51.800	51.800	156,060
2022-02-09	52.900	52.900	52.200	52.800	52.800	103,000
2022-02-08	51.500	52.400	51.300	52.100	52.100	110,040
2022-02-07	50.700	51.900	50.700	51.600	51.600	96,000
2022-01-26	50.700	51.300	50.400	50.400	50.400	143,325
2022-01-25	50.500	50.900	50.200	50.800	50.800	141,098
2022-01-24	50.100	51.100	49.600	50.900	50.900	291,075
2022-01-21	53.000	53.000	51.300	51.500	51.500	258,005
2022-01-20	52.800	53.000	52.200	52.700	52.700	111,005
2022-01-19	53.100	53.600	52.800	52.800	52.800	178,015
2022-01-18	55.400	55.400	53.500	53.700	53.700	617,005
2022-01-17	51.100	55.200	50.300	55.000	55.000	675,060
2022-01-14	53.000	53.000	51.000	51.100	51.100	405,010
2022-01-13	54.200	54.200	53.000	53.000	53.000	252,000
2022-01-12	54.900	54.900	53.600	53.800	53.800	217,000
2022-01-11	54.600	55.100	54.000	54.000	54.000	291,000
2022-01-10	55.900	55.900	54.700	55.100	55.100	256,075
2022-01-07	57.500	57.500	55.000	55.000	55.000	463,117
2022-01-06	58.100	58.100	56.800	56.800	56.800	367,000
2022-01-05	59.000	60.300	58.000	58.100	58.100	2,664,200
2022-01-04	54.800	58.500	54.800	57.100	57.100	1,237,155
2022-01-03	55.700	55.900	54.500	54.700	54.700	413,468
2021-12-30	56.100	56.500	55.500	55.700	55.700	222,046
2021-12-29	55.600	56.200	55.500	55.800	55.800	178,005
2021-12-28	56.800	56.800	55.500	55.500	55.500	303,000
2021-12-27	56.100	57.100	55.300	56.200	56.200	380,000
2021-12-24	58.000	58.100	56.000	56.100	56.100	760,183
2021-12-23	59.600	59.600	57.800	57.800	57.800	429,883
2021-12-22	59.600	59.600	58.200	58.900	58.900	462,141
2021-12-21	59.500	59.700	57.800	58.100	58.100	534,210
2021-12-20	58.800	60.400	58.600	59.200	59.200	1,012,649
2021-12-17	58.200	59.500	57.700	58.100	58.100	920,330
2021-12-16	60.000	60.200	56.500	58.200	58.200	1,384,124
2021-12-15	58.000	61.800	57.800	59.100	59.100	3,463,630
2021-12-14	57.600	58.300	55.700	57.800	57.800	1,649,034
2021-12-13	53.800	58.500	53.200	57.600	57.600	1,722,737
2021-12-10	54.300	54.500	53.300	53.800	53.800	140,437
2021-12-09	55.100	56.100	54.000	54.300	54.300	385,600
2021-12-08	55.200	55.700	54.500	55.000	55.000	364,000
2021-12-07	53.500	55.100	53.300	54.500	54.500	579,450
2021-12-06	52.200	53.600	52.200	53.000	53.000	160,000
2021-12-03	52.400	53.800	52.200	52.600	52.600	294,000
2021-12-02	54.000	54.000	52.000	52.000	52.000	493,000
2021-12-01	53.500	54.300	53.100	54.000	54.000	333,036
2021-11-30	53.800	55.700	53.500	54.200	54.200	610,060
2021-11-29	53.500	53.900	51.200	52.500	52.500	795,001
2021-11-26	57.400	58.300	55.200	55.200	55.200	735,008
2021-11-25	56.300	59.400	56.000	57.400	57.400	1,951,137
2021-11-24	56.800	57.300	54.600	56.000	56.000	2,224,013
2021-11-23	64.200	64.200	58.100	58.300	58.300	6,952,510
2021-11-22	64.500	64.500	64.500	64.500	64.500	1,234,996
2021-11-19	54.900	58.700	54.500	58.700	58.700	2,342,469
2021-11-18	51.200	54.100	51.200	53.400	53.400	1,438,831
2021-11-17	51.000	51.200	50.300	51.200	51.200	262,500
2021-11-16	52.800	53.000	50.200	50.700	50.700	796,711
2021-11-15	49.000	53.400	49.000	52.500	52.500	1,083,266
2021-11-12	49.000	49.750	48.550	49.000	49.000	151,003
2021-11-11	49.950	49.950	49.000	49.150	49.150	176,200

← NewerPage 20 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.