Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	49.200	49.200	47.650	47.850	47.850	412,500
2024-10-28	49.450	49.700	48.850	49.200	49.200	291,192
2024-10-25	49.850	49.850	49.150	49.700	49.700	165,218
2024-10-24	50.300	50.500	49.200	49.200	49.200	439,000
2024-10-23	52.500	52.500	50.400	50.500	50.500	507,176
2024-10-22	51.000	51.400	50.100	51.300	51.300	516,000
2024-10-21	49.000	50.800	49.000	50.800	50.800	468,889
2024-10-18	50.600	50.700	48.800	48.800	48.800	547,201
2024-10-17	49.500	52.200	49.500	50.100	50.100	769,300
2024-10-16	49.000	50.500	48.950	49.500	49.500	301,222
2024-10-15	51.100	51.600	49.400	49.400	49.400	687,080
2024-10-14	48.850	50.800	48.650	50.800	50.800	568,021
2024-10-11	50.200	50.800	48.850	48.850	48.850	636,100
2024-10-09	50.400	51.800	50.000	50.200	50.200	1,441,646
2024-10-08	50.800	50.800	49.300	49.800	49.800	1,231,128
2024-10-07	47.550	50.500	47.550	50.200	50.200	793,050
2024-10-04	48.450	48.600	47.000	47.100	47.100	311,269
2024-10-01	48.700	48.900	48.250	48.450	48.450	197,234
2024-09-30	48.950	49.150	48.300	48.700	48.700	224,000
2024-09-27	49.400	50.200	48.900	48.900	48.900	367,076
2024-09-26	49.950	50.100	48.800	48.800	48.800	205,000
2024-09-25	49.000	49.700	49.000	49.400	49.400	367,000
2024-09-24	49.150	49.550	48.550	48.750	48.750	238,000
2024-09-23	50.800	50.800	49.150	49.150	49.150	270,000
2024-09-20	50.300	50.300	49.400	49.700	49.700	315,005
2024-09-19	49.750	49.750	49.200	49.650	49.650	235,003
2024-09-18	49.700	49.900	48.550	48.800	48.800	362,020
2024-09-16	49.500	51.000	48.750	49.650	49.650	952,005
2024-09-13	49.450	49.450	48.100	49.450	49.450	357,025
2024-09-12	48.150	49.200	47.400	48.800	48.800	473,000
2024-09-11	47.250	48.000	46.800	47.000	47.000	377,171
2024-09-10	48.450	49.900	46.750	47.300	47.300	769,000
2024-09-09	45.500	46.450	45.000	46.450	46.450	308,000
2024-09-06	45.750	46.850	45.500	46.200	46.200	258,631
2024-09-05	46.050	46.950	45.400	45.750	45.750	264,200
2024-09-04	45.850	46.650	44.250	45.550	45.550	527,034
2024-09-03	49.300	49.900	48.400	48.400	48.400	259,178
2024-09-02	49.700	50.100	49.100	49.100	49.100	196,000
2024-08-30	50.000	50.800	49.600	49.600	49.600	371,020
2024-08-29	48.150	51.000	47.850	50.000	50.000	820,511
2024-08-28	48.600	48.850	48.200	48.550	48.550	284,020
2024-08-27	49.200	49.500	48.100	48.550	48.550	433,071
2024-08-26	48.950	50.200	48.900	49.000	49.000	236,093
2024-08-23	49.200	49.200	48.050	48.950	48.950	286,225
2024-08-22	49.250	49.650	49.150	49.400	49.400	208,200
2024-08-21	49.600	49.700	48.750	49.300	49.300	273,000
2024-08-20	50.100	50.500	49.550	49.600	49.600	388,170
2024-08-19	51.300	51.300	49.750	50.000	50.000	214,071
2024-08-16	50.600	51.100	50.000	50.400	50.400	352,100
2024-08-15	49.600	50.300	49.100	49.750	49.750	304,100
2024-08-14	50.400	51.500	49.100	49.500	49.500	326,000
2024-08-13	49.850	50.000	49.100	49.550	49.550	243,010
2024-08-12	49.550	50.700	49.550	49.850	49.850	358,000
2024-08-09	49.000	50.600	49.000	49.050	49.050	642,000
2024-08-08	49.000	49.250	48.000	48.550	48.550	611,000
2024-08-07	46.000	50.400	46.000	50.200	50.200	1,073,317
2024-08-06	48.700	49.550	43.650	45.950	45.950	2,149,240
2024-08-05	52.000	52.000	48.450	48.450	48.450	1,185,000
2024-08-02	53.100	54.600	52.500	53.800	53.800	877,100
2024-08-01	55.000	55.300	54.500	54.700	54.700	435,050

← NewerPage 9 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.