Max Zipper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 150.00 | 163.00 | 150.00 | 161.50 | 161.50 | 513,000 |
| 2024-08-06 | 155.00 | 156.00 | 143.00 | 149.00 | 149.00 | 484,000 |
| 2024-08-05 | 155.00 | 156.00 | 147.50 | 150.00 | 150.00 | 887,000 |
| 2024-08-02 | 155.00 | 159.50 | 150.50 | 158.00 | 158.00 | 518,000 |
| 2024-08-01 | 157.50 | 161.00 | 157.50 | 159.50 | 159.50 | 142,000 |
| 2024-07-31 | 161.00 | 162.50 | 152.50 | 158.00 | 158.00 | 638,000 |
| 2024-07-30 | 156.50 | 161.00 | 156.50 | 161.00 | 161.00 | 165,000 |
| 2024-07-29 | 164.00 | 167.00 | 156.50 | 156.50 | 156.50 | 480,000 |
| 2024-07-26 | 159.50 | 165.00 | 154.50 | 164.00 | 164.00 | 437,000 |
| 2024-07-25 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2024-07-24 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2024-07-23 | 164.50 | 165.50 | 160.00 | 161.50 | 161.50 | 354,000 |
| 2024-07-22 | 168.50 | 170.00 | 158.00 | 162.50 | 162.50 | 624,000 |
| 2024-07-19 | 165.00 | 171.50 | 163.00 | 167.50 | 167.50 | 499,000 |
| 2024-07-18 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 129,000 |
| 2024-07-17 | 163.50 | 166.00 | 159.50 | 166.00 | 166.00 | 164,000 |
| 2024-07-16 | 159.50 | 165.50 | 159.50 | 165.00 | 165.00 | 361,000 |
| 2024-07-15 | 160.00 | 163.50 | 158.50 | 159.50 | 159.50 | 230,000 |
| 2024-07-12 | 160.50 | 160.50 | 156.50 | 160.00 | 160.00 | 131,000 |
| 2024-07-11 | 161.50 | 161.50 | 157.50 | 160.00 | 160.00 | 590,000 |
| 2024-07-10 | 162.00 | 162.50 | 160.00 | 161.00 | 161.00 | 126,000 |
| 2024-07-09 | 163.50 | 163.50 | 158.50 | 161.00 | 161.00 | 345,000 |
| 2024-07-08 | 162.00 | 164.00 | 160.00 | 163.50 | 163.50 | 611,000 |
| 2024-07-05 | 158.50 | 165.00 | 158.50 | 163.00 | 163.00 | 373,000 |
| 2024-07-04 | 161.00 | 162.00 | 157.00 | 158.50 | 158.50 | 334,000 |
| 2024-07-03 | 155.00 | 159.00 | 153.50 | 158.00 | 158.00 | 437,000 |
| 2024-07-02 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 180,000 |
| 2024-07-01 | 153.50 | 157.50 | 153.50 | 155.00 | 155.00 | 535,000 |
| 2024-06-28 | 155.00 | 155.00 | 151.50 | 153.00 | 153.00 | 392,000 |
| 2024-06-27 | 153.50 | 157.00 | 153.00 | 155.00 | 155.00 | 550,000 |
| 2024-06-26 | 151.00 | 156.00 | 151.00 | 153.50 | 153.50 | 399,000 |
| 2024-06-25 | 151.00 | 152.50 | 149.00 | 150.50 | 150.50 | 182,000 |
| 2024-06-24 | 153.50 | 153.50 | 148.50 | 151.00 | 151.00 | 312,000 |
| 2024-06-21 | 153.50 | 154.50 | 150.50 | 152.50 | 152.50 | 291,000 |
| 2024-06-20 | 153.00 | 158.50 | 150.50 | 153.50 | 153.50 | 738,000 |
| 2024-06-19 | 150.00 | 153.50 | 148.00 | 153.00 | 153.00 | 606,000 |
| 2024-06-18 | 152.00 | 154.00 | 147.50 | 149.50 | 149.50 | 624,000 |
| 2024-06-17 | 149.50 | 152.00 | 148.50 | 152.00 | 152.00 | 623,000 |
| 2024-06-14 | 146.00 | 149.50 | 146.00 | 148.50 | 148.50 | 371,000 |
| 2024-06-13 | 147.00 | 150.00 | 145.50 | 147.00 | 147.00 | 504,000 |
| 2024-06-12 | 143.00 | 146.50 | 143.00 | 146.50 | 146.50 | 215,000 |
| 2024-06-11 | 138.50 | 145.00 | 138.50 | 145.00 | 145.00 | 283,000 |
| 2024-06-07 | 139.00 | 142.50 | 138.50 | 141.50 | 141.50 | 291,000 |
| 2024-06-06 | 146.00 | 147.00 | 135.50 | 139.00 | 139.00 | 1,014,000 |
| 2024-06-05 | 144.50 | 145.00 | 141.00 | 144.50 | 144.50 | 293,000 |
| 2024-06-04 | 145.50 | 147.50 | 144.50 | 144.50 | 144.50 | 297,000 |
| 2024-06-03 | 145.00 | 146.00 | 143.50 | 145.50 | 145.50 | 288,000 |
| 2024-05-31 | 149.00 | 152.50 | 145.00 | 145.00 | 145.00 | 724,000 |
| 2024-05-30 | 147.50 | 150.00 | 147.50 | 148.00 | 148.00 | 463,000 |
| 2024-05-29 | 149.00 | 149.00 | 146.00 | 146.50 | 146.50 | 198,000 |
| 2024-05-28 | 146.00 | 148.00 | 146.00 | 147.50 | 147.50 | 281,000 |
| 2024-05-27 | 149.00 | 149.00 | 144.00 | 145.50 | 145.50 | 674,000 |
| 2024-05-24 | 146.00 | 149.50 | 144.00 | 149.00 | 149.00 | 758,000 |
| 2024-05-23 | 146.50 | 147.50 | 144.50 | 145.50 | 145.50 | 233,000 |
| 2024-05-22 | 145.50 | 146.00 | 143.00 | 146.00 | 146.00 | 401,000 |
| 2024-05-21 | 146.50 | 149.00 | 145.50 | 145.50 | 145.50 | 366,000 |
| 2024-05-20 | 143.00 | 146.50 | 141.50 | 146.50 | 146.50 | 381,000 |
| 2024-05-17 | 145.50 | 147.00 | 140.50 | 142.50 | 142.50 | 539,000 |
| 2024-05-16 | 143.00 | 145.50 | 142.50 | 145.00 | 145.00 | 353,000 |
| 2024-05-15 | 144.00 | 146.50 | 141.00 | 142.50 | 142.50 | 460,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.8592 TWD |
| 2025-09-08 | 0.3057 TWD |
| 2024-10-28 | 0.0073 TWD |
| 2019-08-26 | 0.5988 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.