Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	50.000	50.000	48.500	49.000	49.000	545,502
2025-01-22	50.900	51.100	50.000	51.100	51.100	438,000
2025-01-21	50.500	51.100	50.100	50.100	50.100	331,000
2025-01-20	50.300	50.800	49.900	50.500	50.500	237,000
2025-01-17	50.300	50.900	49.900	50.000	50.000	395,130
2025-01-16	51.700	52.500	50.400	50.400	50.400	687,300
2025-01-15	50.400	52.000	50.400	51.000	51.000	791,150
2025-01-14	50.000	50.500	49.100	49.900	49.900	647,447
2025-01-13	52.400	52.400	50.000	50.000	50.000	968,641
2025-01-10	51.300	53.500	51.300	52.300	52.300	1,226,363
2025-01-09	53.100	53.600	50.800	50.800	50.800	852,500
2025-01-08	53.400	54.300	52.400	53.100	53.100	1,020,317
2025-01-07	54.100	54.700	52.500	53.000	53.000	1,818,141
2025-01-06	51.200	55.000	50.200	54.100	54.100	2,797,050
2025-01-03	51.100	52.000	50.500	50.800	50.800	383,550
2025-01-02	52.100	52.700	50.800	50.800	50.800	718,500
2024-12-31	51.500	53.500	51.500	52.400	52.400	875,188
2024-12-30	53.100	53.800	51.600	51.600	51.600	862,350
2024-12-27	55.300	55.800	53.400	53.400	53.400	1,875,213
2024-12-26	56.700	59.200	55.000	55.000	55.000	8,721,750
2024-12-25	51.200	55.700	51.200	55.000	55.000	4,497,109
2024-12-24	50.800	52.400	49.000	51.200	51.200	647,342
2024-12-23	49.900	50.700	49.900	50.100	50.100	296,000
2024-12-20	50.100	50.600	49.050	49.700	49.700	446,637
2024-12-19	50.000	51.100	49.400	49.850	49.850	831,063
2024-12-18	48.700	52.000	48.000	50.800	50.800	1,212,100
2024-12-17	48.550	49.600	48.300	48.400	48.400	303,000
2024-12-16	49.350	49.350	47.550	48.050	48.050	572,020
2024-12-13	50.700	50.900	48.850	48.850	48.850	562,000
2024-12-12	50.400	51.300	49.900	50.700	50.700	435,080
2024-12-11	50.300	51.600	49.250	49.950	49.950	1,276,507
2024-12-10	53.700	54.200	52.200	52.900	52.900	655,667
2024-12-09	53.400	54.300	52.500	53.700	53.700	681,010
2024-12-06	53.700	53.800	52.000	52.500	52.500	918,016
2024-12-05	54.300	54.300	53.100	53.700	53.700	1,329,100
2024-12-04	52.100	55.500	51.700	54.100	54.100	3,086,343
2024-12-03	51.800	52.200	51.300	52.100	52.100	889,162
2024-12-02	53.200	53.300	51.500	51.800	51.800	2,021,285
2024-11-29	49.400	53.900	48.900	52.500	52.500	3,913,150
2024-11-28	49.900	52.000	48.000	49.350	49.350	1,377,152
2024-11-27	50.200	53.900	48.800	48.800	48.800	2,805,300
2024-11-26	48.950	49.950	48.300	49.500	49.500	345,066
2024-11-25	48.950	49.900	48.500	48.750	48.750	238,317
2024-11-22	48.450	49.150	47.800	48.000	48.000	202,100
2024-11-21	48.800	48.850	47.750	48.250	48.250	128,000
2024-11-20	48.350	48.350	48.350	48.350	48.350	160,579
2024-11-19	46.350	49.100	46.200	48.350	48.350	381,240
2024-11-18	47.900	47.900	46.200	46.200	46.200	262,626
2024-11-15	47.800	49.200	47.800	47.800	47.800	204,020
2024-11-14	49.200	49.800	47.300	47.400	47.400	287,000
2024-11-13	47.400	50.000	46.850	49.100	49.100	533,000
2024-11-12	46.500	47.850	46.200	47.300	47.300	366,000
2024-11-11	46.600	46.800	46.200	46.500	46.500	165,000
2024-11-08	48.400	48.400	46.500	46.750	46.750	317,250
2024-11-07	46.900	48.650	46.900	48.400	48.400	299,050
2024-11-06	46.250	47.700	45.950	46.950	46.950	325,000
2024-11-05	45.350	46.500	45.350	45.550	45.550	218,000
2024-11-04	46.050	46.700	45.000	45.700	45.700	397,411
2024-11-01	46.200	47.250	45.250	47.100	47.100	172,000
2024-10-30	47.900	48.250	47.000	47.050	47.050	281,215

← NewerPage 8 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.