Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.050	36.200	35.200	35.450	35.450	369,010
2026-04-23	37.800	38.150	35.200	36.100	36.100	728,010
2026-04-22	38.500	39.000	37.500	37.600	37.600	729,027
2026-04-21	39.550	39.550	37.400	37.950	37.950	1,008,001
2026-04-20	42.450	42.450	39.000	39.100	39.100	4,341,408
2026-04-17	37.900	38.600	37.900	38.600	38.600	610,000
2026-04-16	35.150	35.750	35.100	35.100	35.100	257,003
2026-04-15	34.950	35.300	34.750	35.000	35.000	183,111
2026-04-14	34.300	35.450	34.200	34.650	34.650	289,083
2026-04-13	34.250	35.300	33.800	34.200	34.200	288,027
2026-04-10	33.650	34.200	33.550	33.850	33.850	161,021
2026-04-09	33.750	34.100	33.050	33.600	33.600	151,008
2026-04-08	33.950	33.950	33.150	33.550	33.550	238,027
2026-04-07	33.900	34.150	33.150	33.150	33.150	140,007
2026-04-02	34.400	34.400	33.300	34.150	34.150	157,389
2026-04-01	34.150	34.500	33.800	34.400	34.400	187,021
2026-03-31	34.350	34.350	33.000	33.000	33.000	303,070
2026-03-30	34.350	34.950	33.550	34.500	34.500	248,049
2026-03-27	34.200	34.550	33.500	34.300	34.300	172,020
2026-03-26	34.300	35.100	34.000	34.400	34.400	295,000
2026-03-25	33.100	33.900	33.050	33.650	33.650	265,000
2026-03-24	33.150	33.350	32.300	32.550	32.550	258,000
2026-03-23	33.200	34.000	32.700	32.800	32.800	320,000
2026-03-20	34.450	34.450	33.500	33.550	33.550	219,000
2026-03-19	34.750	34.750	34.050	34.050	34.050	180,000
2026-03-18	35.250	35.300	34.300	34.700	34.700	229,100
2026-03-17	35.350	35.450	34.750	35.000	35.000	221,000
2026-03-16	34.800	35.250	34.150	34.600	34.600	208,100
2026-03-13	34.400	35.350	34.300	34.300	34.300	254,329
2026-03-12	35.600	36.400	35.300	35.300	35.300	239,060
2026-03-11	35.400	36.000	35.200	35.300	35.300	171,060
2026-03-10	34.150	35.500	34.150	35.200	35.200	134,327
2026-03-09	34.200	34.950	33.350	34.300	34.300	341,672
2026-03-06	35.350	36.000	35.150	35.500	35.500	89,000
2026-03-05	35.250	35.650	34.600	35.450	35.450	189,500
2026-03-04	35.600	35.600	34.200	34.350	34.350	458,000
2026-03-03	37.550	38.300	36.100	36.100	36.100	504,000
2026-03-02	35.800	36.900	35.800	36.550	36.550	233,351
2026-02-26	37.550	37.950	36.800	37.050	37.050	220,819
2026-02-25	37.250	37.700	36.800	37.200	37.200	282,000
2026-02-24	36.450	37.500	36.450	36.900	36.900	248,055
2026-02-23	36.050	37.200	36.000	36.900	36.900	320,000
2026-02-11	37.500	37.500	36.250	36.300	36.300	417,000
2026-02-10	38.000	38.250	37.250	37.500	37.500	110,000
2026-02-09	36.700	37.600	36.700	37.500	37.500	222,000
2026-02-06	37.550	37.550	36.200	37.200	37.200	236,000
2026-02-05	38.000	38.200	37.300	37.550	37.550	149,007
2026-02-04	38.100	38.450	36.800	38.000	38.000	198,000
2026-02-03	37.300	37.400	36.200	37.350	37.350	251,010
2026-02-02	37.000	37.150	36.250	36.250	36.250	300,130
2026-01-30	38.500	38.500	36.800	37.000	37.000	461,000
2026-01-29	39.600	39.650	38.100	38.100	38.100	437,000
2026-01-28	38.900	39.400	38.300	39.400	39.400	292,110
2026-01-27	39.600	39.750	38.500	38.700	38.700	369,007
2026-01-26	38.900	39.750	38.900	39.600	39.600	391,016
2026-01-23	39.150	40.000	38.750	38.750	38.750	438,000
2026-01-22	39.350	39.350	38.650	38.650	38.650	349,171
2026-01-21	38.500	39.400	38.000	39.000	39.000	439,010
2026-01-20	39.400	39.400	38.550	38.650	38.650	301,000
2026-01-19	39.100	39.700	39.100	39.450	39.450	359,000

← NewerPage 3 of 21 · 1,218 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.