Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	35.200	35.500	34.750	35.300	35.300	349,000
2025-04-30	35.500	35.750	34.000	34.000	34.000	500,200
2025-04-29	34.700	35.750	34.700	35.500	35.500	571,019
2025-04-28	33.250	34.800	33.250	34.500	34.500	318,010
2025-04-25	33.500	33.950	33.150	33.300	33.300	149,053
2025-04-24	32.900	32.900	32.200	32.700	32.700	69,070
2025-04-23	32.250	33.000	32.150	32.400	32.400	186,036
2025-04-22	32.850	32.850	31.500	31.700	31.700	192,360
2025-04-21	34.900	34.900	32.500	32.550	32.550	180,000
2025-04-18	34.500	34.550	33.950	34.000	34.000	180,100
2025-04-17	33.200	34.100	33.200	33.950	33.950	198,500
2025-04-16	34.300	34.850	33.700	33.700	33.700	483,200
2025-04-15	31.550	33.600	31.550	33.450	33.450	540,482
2025-04-14	32.700	34.400	31.100	31.350	31.350	2,131,107
2025-04-11	31.500	32.600	31.200	32.350	32.350	2,343,515
2025-04-10	40.000	41.050	34.650	34.650	34.650	4,000,124
2025-04-09	37.350	37.350	37.350	37.350	37.350	543,300
2025-04-08	41.500	41.500	41.500	41.500	41.500	349,100
2025-04-07	46.100	46.100	46.100	46.100	46.100	72,000
2025-04-02	54.100	55.000	51.100	51.200	51.200	1,722,000
2025-04-01	52.500	55.200	52.100	53.300	53.300	2,218,000
2025-03-31	53.000	53.800	51.300	51.300	51.300	1,199,130
2025-03-28	53.100	54.500	52.500	54.400	54.400	1,641,126
2025-03-27	52.000	53.900	51.700	53.700	53.700	1,514,137
2025-03-26	51.000	53.000	50.700	52.500	52.500	1,475,200
2025-03-25	51.300	51.300	49.650	50.600	50.600	357,090
2025-03-24	50.000	51.400	49.800	51.000	51.000	645,250
2025-03-21	49.000	49.700	48.500	49.700	49.700	401,000
2025-03-20	47.900	49.050	47.900	49.000	49.000	295,000
2025-03-19	48.000	48.200	47.550	47.800	47.800	195,000
2025-03-18	48.500	48.700	48.000	48.000	48.000	160,117
2025-03-17	49.000	49.000	47.950	47.950	47.950	204,030
2025-03-14	47.850	48.450	47.500	48.100	48.100	212,300
2025-03-13	50.000	50.100	47.900	47.950	47.950	272,000
2025-03-12	48.100	48.800	48.000	48.450	48.450	235,085
2025-03-11	47.800	48.350	46.500	48.350	48.350	410,037
2025-03-10	48.550	49.200	48.550	48.900	48.900	190,000
2025-03-07	49.450	49.750	48.150	48.850	48.850	548,051
2025-03-06	50.800	50.800	49.550	49.600	49.600	217,000
2025-03-05	50.100	50.800	50.000	50.000	50.000	279,000
2025-03-04	49.500	50.300	49.000	50.000	50.000	317,000
2025-03-03	51.900	51.900	50.000	50.100	50.100	464,000
2025-02-27	53.900	54.000	52.100	52.100	52.100	415,499
2025-02-26	52.500	54.100	52.100	53.500	53.500	645,500
2025-02-25	53.500	53.500	52.100	52.500	52.500	374,200
2025-02-24	53.000	54.100	52.500	53.500	53.500	508,038
2025-02-21	53.500	53.600	52.700	53.000	53.000	412,000
2025-02-20	53.900	54.200	52.800	53.500	53.500	421,029
2025-02-19	53.400	54.500	53.300	53.900	53.900	666,000
2025-02-18	53.900	54.500	52.700	53.700	53.700	788,000
2025-02-17	52.800	55.700	52.600	53.600	53.600	1,903,000
2025-02-14	53.600	53.600	52.000	52.000	52.000	796,045
2025-02-13	54.100	55.000	52.900	53.800	53.800	1,931,000
2025-02-12	51.000	54.500	51.000	53.800	53.800	2,958,265
2025-02-11	50.400	51.800	50.100	50.800	50.800	530,000
2025-02-10	50.500	50.500	49.700	49.800	49.800	233,015
2025-02-07	50.400	51.500	49.600	50.600	50.600	342,030
2025-02-06	50.800	50.800	49.850	49.950	49.950	255,160
2025-02-05	48.800	50.500	48.600	50.500	50.500	441,010
2025-02-04	49.450	49.500	48.450	48.450	48.450	299,003

← NewerPage 7 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.