Zhong Yang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.200	68.300	62.200	68.300	68.300	12,158,183
2026-10-15	64.400	68.300	61.200	62.100	62.100	22,732,679
2026-10-14	66.200	66.500	63.800	64.800	64.800	19,235,629
2026-10-13	55.000	60.500	54.300	60.500	60.500	15,010,309
2026-10-12	50.300	56.200	48.500	55.000	55.000	12,090,518
2026-10-08	50.600	53.000	50.200	51.100	51.100	4,464,165
2026-10-07	51.900	52.600	50.000	50.200	50.200	4,979,158
2026-10-06	48.350	52.300	48.250	51.500	51.500	8,320,183
2026-10-05	47.400	51.000	47.150	48.250	48.250	6,111,354
2026-10-02	47.100	47.950	46.500	47.350	47.350	1,763,005
2026-10-01	47.050	48.450	46.500	47.100	47.100	2,120,000
2026-09-30	47.950	48.550	46.900	47.050	47.050	1,712,070
2026-09-29	47.000	49.450	46.850	47.650	47.650	1,969,009
2026-09-24	46.950	48.850	46.650	47.550	47.550	2,259,466
2026-09-23	48.950	49.450	46.650	46.950	46.950	3,572,306
2026-09-22	50.000	51.500	48.950	49.400	49.400	6,884,853
2026-09-21	49.250	54.100	48.450	50.300	50.300	18,809,589
2026-09-18	45.900	49.250	44.400	49.250	49.250	8,815,423
2026-09-17	42.800	45.500	42.700	44.800	44.800	3,225,600
2026-09-16	42.950	45.900	42.400	43.200	43.200	4,934,550
2026-09-15	41.500	45.500	40.800	42.700	42.700	5,572,566
2026-09-14	40.300	42.500	40.200	42.200	42.200	2,615,154
2026-09-11	40.500	40.950	39.300	39.300	39.300	801,220
2026-09-10	40.850	41.200	40.550	41.050	41.050	525,100
2026-09-09	40.350	42.900	40.150	41.850	41.850	1,557,301
2026-09-08	41.200	41.200	40.050	40.200	40.200	733,500
2026-09-07	42.750	42.750	40.450	40.900	40.900	1,371,429
2026-09-04	43.000	43.400	41.500	42.600	42.600	1,404,171
2026-09-03	44.000	44.750	41.350	42.600	42.600	2,877,462
2026-09-02	42.700	46.400	42.700	44.000	44.000	8,010,005
2026-09-01	43.350	44.150	42.850	42.850	42.850	2,021,468
2026-08-31	43.750	45.800	42.700	44.000	44.000	3,750,900
2026-08-28	43.600	45.800	43.000	44.600	44.600	10,934,624
2026-08-27	42.000	42.950	41.900	42.950	42.950	2,581,105
2026-08-26	35.700	39.050	35.700	39.050	39.050	2,812,000
2026-08-25	35.900	36.200	34.600	35.500	35.500	505,000
2026-08-24	36.600	37.800	35.550	35.550	35.550	383,000
2026-08-21	36.450	37.000	35.750	36.400	36.400	334,005
2026-08-20	36.250	37.200	36.050	36.200	36.200	467,000
2026-08-19	35.000	36.400	35.000	35.650	35.650	278,010
2026-08-18	36.150	36.950	35.300	35.500	35.500	367,000
2026-08-17	35.850	37.950	35.850	36.100	36.100	774,000
2026-08-14	36.200	37.150	35.600	35.750	35.750	399,341
2026-08-13	37.550	37.600	36.300	36.400	36.400	503,000
2026-08-12	35.700	38.600	35.650	37.550	37.550	1,311,255
2026-08-11	35.800	35.900	34.700	35.700	35.700	339,126
2026-08-10	34.550	35.500	34.350	35.250	35.250	280,390
2026-08-07	34.700	35.950	34.400	34.400	34.400	431,016
2026-08-06	35.750	35.750	34.850	35.200	35.200	294,066
2026-08-05	35.550	36.100	35.250	35.700	35.700	463,206
2026-08-04	35.000	35.800	34.650	35.350	35.350	506,015
2026-08-03	34.800	36.250	34.700	35.000	35.000	1,029,000
2026-07-31	35.000	36.700	34.400	35.550	35.550	1,480,000
2026-07-30	36.750	39.050	33.450	33.450	33.450	4,502,060
2026-07-29	35.300	37.150	33.700	37.150	37.150	3,008,000
2026-07-28	33.550	36.300	33.450	33.800	33.800	1,254,036
2026-07-27	33.800	36.700	33.700	34.700	34.700	903,000
2026-07-24	34.650	34.650	33.750	33.950	33.950	301,030
2026-07-23	34.000	34.800	34.000	34.400	34.400	258,200
2026-07-22	34.400	34.800	34.100	34.100	34.100	304,000

Page 1 of 21 · 1,218 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.