Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	41.300	41.750	41.200	41.350	41.350	112,000
2025-10-21	41.100	42.250	41.100	41.300	41.300	218,000
2025-10-20	40.500	41.250	40.500	40.800	40.800	138,000
2025-10-17	41.200	41.200	40.450	40.600	40.600	162,000
2025-10-16	41.000	41.200	40.000	40.900	40.900	369,000
2025-10-15	40.900	41.300	40.500	40.650	40.650	176,000
2025-10-14	41.600	42.150	40.000	40.050	40.050	446,000
2025-10-13	40.000	41.350	40.000	41.350	41.350	179,000
2025-10-09	42.500	42.700	41.750	41.900	41.900	351,100
2025-10-08	42.400	42.550	42.100	42.500	42.500	128,000
2025-10-07	41.700	43.400	41.700	43.000	43.000	306,087
2025-10-03	42.000	42.200	41.600	41.600	41.600	159,000
2025-10-02	42.700	42.750	41.700	42.000	42.000	245,096
2025-10-01	43.100	43.100	42.500	42.700	42.700	213,000
2025-09-30	42.200	43.400	42.200	43.100	43.100	169,000
2025-09-29	42.200	42.200	42.200	42.200	42.200	0
2025-09-26	42.800	42.850	41.800	42.200	42.200	347,839
2025-09-25	44.200	44.600	42.850	42.900	42.900	516,288
2025-09-24	45.050	45.050	43.900	44.000	44.000	490,002
2025-09-23	45.150	45.200	44.100	44.800	44.800	411,000
2025-09-22	45.200	45.200	44.650	44.900	44.900	375,065
2025-09-19	45.350	46.700	45.150	45.200	45.200	663,075
2025-09-18	45.450	45.700	44.700	45.350	45.350	286,025
2025-09-17	45.300	46.700	45.100	45.100	45.100	592,000
2025-09-16	45.500	45.600	44.850	45.100	45.100	283,000
2025-09-15	44.750	45.500	44.300	44.900	44.900	404,000
2025-09-12	45.950	45.950	44.850	44.950	44.950	309,040
2025-09-11	45.700	45.950	44.550	45.650	45.650	1,199,833
2025-09-10	46.100	46.250	45.550	45.800	45.800	434,098
2025-09-09	46.650	47.450	45.750	46.100	46.100	782,000
2025-09-08	49.100	49.100	46.400	46.600	46.600	1,585,182
2025-09-05	46.900	49.400	46.250	48.850	48.850	2,335,099
2025-09-04	48.550	50.200	46.050	46.500	46.500	4,152,148
2025-09-03	45.850	48.050	45.800	47.700	47.700	1,274,000
2025-09-02	45.450	46.100	44.100	45.800	45.800	612,000
2025-09-01	47.050	47.350	45.300	45.350	45.350	725,000
2025-08-29	47.750	48.000	47.050	47.350	47.350	402,468
2025-08-28	47.350	47.950	47.000	47.150	47.150	372,000
2025-08-27	46.500	47.600	46.500	47.500	47.500	523,000
2025-08-26	47.300	47.300	46.300	46.600	46.600	387,100
2025-08-25	46.100	48.200	45.850	47.200	47.200	1,566,092
2025-08-22	45.700	46.600	45.100	45.350	45.350	445,001
2025-08-21	45.250	46.850	45.250	45.800	45.800	524,000
2025-08-20	45.950	46.300	44.700	45.150	45.150	676,400
2025-08-19	48.000	48.200	46.300	46.800	46.800	673,785
2025-08-18	46.700	48.200	46.100	47.550	47.550	1,274,400
2025-08-15	46.100	47.350	45.700	45.900	45.900	1,146,514
2025-08-14	47.150	47.150	46.100	46.100	46.100	253,060
2025-08-13	47.300	48.450	46.100	46.600	46.600	469,225
2025-08-12	48.000	48.850	47.300	47.400	47.400	612,089
2025-08-11	45.000	48.000	44.650	48.000	48.000	1,236,710
2025-08-08	46.200	46.200	45.300	45.400	45.400	236,010
2025-08-07	47.550	47.600	45.500	45.550	45.550	526,060
2025-08-06	46.500	47.900	46.250	46.950	46.950	681,111
2025-08-05	46.800	47.000	46.100	46.200	46.200	455,021
2025-08-04	45.400	46.500	45.000	46.100	46.100	384,000
2025-08-01	43.500	46.300	42.100	45.500	45.500	772,387
2025-07-31	44.650	45.500	44.000	44.000	44.000	473,000
2025-07-30	44.700	46.000	44.150	44.650	44.650	1,186,000
2025-07-29	45.150	45.150	44.300	44.800	44.800	223,001

← NewerPage 5 of 21 · 1,219 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.