Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	45.050	45.350	44.750	45.050	45.050	156,000
2025-07-25	45.550	45.850	45.000	45.000	45.000	241,000
2025-07-24	46.250	46.500	45.700	45.900	45.900	142,100
2025-07-23	47.100	47.500	45.600	45.750	45.750	279,150
2025-07-22	47.750	48.300	46.300	46.300	46.300	400,024
2025-07-21	45.550	47.800	45.550	47.450	47.450	747,300
2025-07-18	46.050	46.100	45.000	45.650	45.650	209,000
2025-07-17	44.950	46.050	44.850	45.550	45.550	273,000
2025-07-16	45.050	46.800	44.850	44.850	44.850	308,100
2025-07-15	45.200	45.400	44.200	44.800	44.800	407,000
2025-07-14	45.800	46.350	45.200	45.200	45.200	130,097
2025-07-11	46.000	46.100	44.400	45.800	45.800	544,033
2025-07-10	45.700	46.350	45.100	45.700	45.700	252,000
2025-07-09	45.300	46.500	45.300	45.900	45.900	122,667
2025-07-08	46.050	46.050	45.000	45.350	45.350	266,000
2025-07-07	46.000	46.800	45.500	46.300	46.300	148,000
2025-07-04	49.950	49.950	46.000	46.000	46.000	652,250
2025-07-03	47.100	49.450	47.100	49.050	49.050	723,000
2025-07-02	46.800	47.550	46.600	47.350	47.350	240,000
2025-07-01	46.800	47.600	46.500	46.800	46.800	387,000
2025-06-30	49.000	49.000	45.650	46.100	46.100	989,004
2025-06-27	49.350	49.600	48.650	49.250	49.250	409,000
2025-06-26	48.950	49.350	48.500	48.800	48.800	267,000
2025-06-25	49.400	51.100	48.750	49.200	49.200	760,100
2025-06-24	48.150	49.200	48.150	49.050	49.050	591,100
2025-06-23	47.250	48.300	45.050	48.000	48.000	1,001,100
2025-06-20	47.600	48.100	47.150	47.250	47.250	442,265
2025-06-19	47.750	48.250	46.850	47.750	47.750	473,100
2025-06-18	48.700	49.000	47.450	47.550	47.550	413,044
2025-06-17	48.200	49.400	47.750	48.500	48.500	505,123
2025-06-16	47.450	48.700	46.450	47.950	47.950	386,000
2025-06-13	48.000	48.200	47.200	47.700	47.700	497,585
2025-06-12	49.250	49.650	47.100	47.550	47.550	1,236,000
2025-06-11	47.800	49.700	47.150	49.150	49.150	2,649,116
2025-06-10	45.900	46.450	44.850	46.350	46.350	491,850
2025-06-09	46.750	46.800	45.350	45.350	45.350	609,250
2025-06-06	46.350	47.600	46.100	46.500	46.500	738,003
2025-06-05	45.750	46.650	44.900	46.350	46.350	610,100
2025-06-04	45.300	46.800	44.900	45.000	45.000	1,166,100
2025-06-03	45.000	45.950	44.350	45.150	45.150	893,005
2025-06-02	42.650	45.150	42.400	45.000	45.000	1,170,381
2025-05-29	43.550	43.550	42.600	43.050	43.050	462,000
2025-05-28	43.350	43.350	41.800	43.000	43.000	412,250
2025-05-27	42.600	43.150	41.550	42.500	42.500	790,081
2025-05-26	43.550	44.250	42.650	42.700	42.700	884,208
2025-05-23	45.000	45.500	43.150	43.800	43.800	1,949,720
2025-05-22	42.450	45.000	42.000	45.000	45.000	5,489,237
2025-05-21	39.450	42.500	38.900	42.500	42.500	2,276,583
2025-05-20	37.400	38.750	37.200	38.650	38.650	588,301
2025-05-19	37.500	37.700	36.950	37.300	37.300	422,068
2025-05-16	38.500	39.000	37.300	37.850	37.850	1,062,000
2025-05-15	37.100	38.400	36.800	38.400	38.400	917,315
2025-05-14	36.000	37.850	35.500	37.450	37.450	1,604,185
2025-05-13	35.700	36.900	35.250	35.800	35.800	1,354,100
2025-05-12	33.100	35.550	33.100	35.100	35.100	2,255,107
2025-05-09	33.900	33.900	32.150	32.350	32.350	632,500
2025-05-08	33.750	34.300	33.450	33.550	33.550	301,007
2025-05-07	33.650	33.900	33.100	33.400	33.400	236,010
2025-05-06	33.400	34.550	33.400	33.950	33.950	367,030
2025-05-05	35.900	36.000	33.350	34.000	34.000	448,202

← NewerPage 6 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.