Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	39.200	39.450	38.850	39.050	39.050	357,000
2026-01-15	40.000	40.000	38.800	39.100	39.100	508,001
2026-01-14	40.100	40.350	39.700	39.900	39.900	585,010
2026-01-13	41.550	41.550	39.700	40.300	40.300	1,207,170
2026-01-12	40.500	41.850	40.000	41.300	41.300	2,996,210
2026-01-09	36.300	39.050	36.300	39.050	39.050	1,129,000
2026-01-08	36.500	36.500	35.100	35.500	35.500	344,002
2026-01-07	36.600	36.600	35.850	36.150	36.150	347,234
2026-01-06	37.000	37.000	36.000	36.300	36.300	762,000
2026-01-05	37.650	37.750	36.600	36.900	36.900	447,000
2026-01-02	37.800	38.100	37.600	37.600	37.600	168,150
2025-12-31	38.300	38.400	37.800	37.900	37.900	140,000
2025-12-30	39.050	39.050	37.750	38.400	38.400	341,000
2025-12-29	38.550	39.350	38.300	39.050	39.050	418,000
2025-12-26	38.000	38.450	37.800	38.450	38.450	144,000
2025-12-24	38.750	39.050	37.850	38.000	38.000	221,000
2025-12-23	38.500	38.700	38.100	38.600	38.600	183,176
2025-12-22	37.800	38.500	37.800	38.350	38.350	217,250
2025-12-19	37.800	37.850	37.300	37.750	37.750	148,000
2025-12-18	38.000	38.000	37.100	37.300	37.300	235,000
2025-12-17	37.850	38.850	37.800	38.000	38.000	220,010
2025-12-16	38.000	38.300	37.100	37.850	37.850	255,000
2025-12-15	38.050	38.450	37.450	38.200	38.200	192,000
2025-12-12	37.700	38.450	37.700	38.050	38.050	223,000
2025-12-11	38.600	39.450	37.450	37.600	37.600	447,234
2025-12-10	38.400	38.900	36.900	36.900	36.900	387,701
2025-12-09	38.400	38.550	37.650	37.850	37.850	134,000
2025-12-08	39.000	39.000	37.700	37.950	37.950	164,000
2025-12-05	38.750	39.050	38.200	38.600	38.600	99,000
2025-12-04	38.750	39.500	38.400	38.450	38.450	116,000
2025-12-03	38.450	38.950	38.450	38.750	38.750	164,006
2025-12-02	38.400	38.400	37.500	38.150	38.150	128,000
2025-12-01	38.200	38.600	37.400	37.750	37.750	160,000
2025-11-28	38.100	38.700	38.100	38.200	38.200	178,000
2025-11-27	37.900	38.100	37.600	38.100	38.100	137,005
2025-11-26	37.250	38.200	37.250	37.600	37.600	100,162
2025-11-25	37.800	37.900	36.850	37.250	37.250	154,000
2025-11-24	36.650	37.050	36.450	36.700	36.700	131,065
2025-11-21	37.650	38.150	36.600	36.650	36.650	278,718
2025-11-20	38.100	38.500	37.500	38.500	38.500	325,006
2025-11-19	37.800	38.300	37.000	37.000	37.000	518,001
2025-11-18	38.500	39.000	37.600	37.600	37.600	251,317
2025-11-17	39.000	39.100	38.350	38.600	38.600	138,000
2025-11-14	38.450	39.800	38.400	39.000	39.000	253,000
2025-11-13	38.550	38.600	37.800	38.500	38.500	314,100
2025-11-12	39.000	39.250	38.350	38.750	38.750	150,010
2025-11-11	39.200	39.600	38.450	38.700	38.700	235,000
2025-11-10	38.000	38.450	37.550	38.300	38.300	337,010
2025-11-07	37.500	38.150	37.500	37.950	37.950	314,001
2025-11-06	38.900	39.550	38.900	38.950	38.950	249,000
2025-11-05	39.650	39.650	38.500	38.900	38.900	327,100
2025-11-04	41.700	41.700	39.600	39.650	39.650	469,035
2025-11-03	41.850	42.600	41.000	41.000	41.000	288,025
2025-10-31	42.700	43.150	41.750	42.000	42.000	489,000
2025-10-30	44.800	46.000	42.900	43.500	43.500	2,031,020
2025-10-29	40.500	43.200	40.000	42.850	42.850	824,103
2025-10-28	40.500	40.550	40.000	40.300	40.300	142,000
2025-10-27	41.300	41.300	40.150	40.300	40.300	316,366
2025-10-23	41.300	41.300	40.800	41.250	41.250	125,000
2025-10-22	41.300	41.750	41.200	41.350	41.350	112,000

← NewerPage 4 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.