Max Zipper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 146.00 | 149.00 | 138.50 | 144.00 | 144.00 | 1,329,000 |
| 2024-05-13 | 136.00 | 145.50 | 136.00 | 145.50 | 145.50 | 2,567,000 |
| 2024-05-10 | 130.50 | 133.00 | 130.50 | 132.50 | 132.50 | 277,000 |
| 2024-05-09 | 131.50 | 134.00 | 129.00 | 130.00 | 130.00 | 624,000 |
| 2024-05-08 | 128.50 | 132.00 | 124.00 | 131.00 | 131.00 | 1,156,000 |
| 2024-05-07 | 120.50 | 130.00 | 120.00 | 128.00 | 128.00 | 2,359,000 |
| 2024-05-06 | 119.00 | 122.00 | 118.00 | 119.50 | 119.50 | 348,000 |
| 2024-05-03 | 116.00 | 119.50 | 116.00 | 116.50 | 116.50 | 186,000 |
| 2024-05-02 | 118.00 | 118.50 | 115.00 | 116.50 | 116.50 | 175,000 |
| 2024-04-30 | 118.00 | 123.00 | 113.50 | 118.50 | 118.50 | 773,000 |
| 2024-04-29 | 119.00 | 121.50 | 119.00 | 119.00 | 119.00 | 458,000 |
| 2024-04-26 | 115.50 | 119.50 | 115.50 | 118.50 | 118.50 | 483,000 |
| 2024-04-25 | 114.00 | 116.00 | 112.50 | 115.50 | 115.50 | 243,000 |
| 2024-04-24 | 115.50 | 116.50 | 114.00 | 114.00 | 114.00 | 131,000 |
| 2024-04-23 | 113.00 | 116.00 | 113.00 | 115.50 | 115.50 | 189,000 |
| 2024-04-22 | 112.50 | 115.00 | 112.50 | 114.00 | 114.00 | 271,000 |
| 2024-04-19 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 320,000 |
| 2024-04-18 | 114.50 | 114.50 | 111.00 | 113.00 | 113.00 | 235,000 |
| 2024-04-17 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 289,000 |
| 2024-04-16 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 259,000 |
| 2024-04-15 | 117.50 | 118.00 | 113.50 | 115.00 | 115.00 | 270,000 |
| 2024-04-12 | 114.00 | 118.50 | 113.00 | 116.50 | 116.50 | 651,000 |
| 2024-04-11 | 117.50 | 117.50 | 113.50 | 114.00 | 114.00 | 330,000 |
| 2024-04-10 | 116.00 | 117.50 | 114.00 | 117.50 | 117.50 | 290,000 |
| 2024-04-09 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | 468,000 |
| 2024-04-08 | 116.00 | 119.00 | 116.00 | 118.50 | 118.50 | 281,000 |
| 2024-04-03 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 122,000 |
| 2024-04-02 | 119.50 | 120.00 | 116.00 | 116.50 | 116.50 | 391,000 |
| 2024-04-01 | 117.50 | 120.00 | 116.50 | 119.00 | 119.00 | 380,000 |
| 2024-03-29 | 116.00 | 118.00 | 115.50 | 117.00 | 117.00 | 322,000 |
| 2024-03-28 | 116.50 | 119.50 | 116.00 | 116.00 | 116.00 | 314,000 |
| 2024-03-27 | 116.50 | 119.50 | 115.50 | 116.50 | 116.50 | 495,000 |
| 2024-03-26 | 116.00 | 119.00 | 115.50 | 116.50 | 116.50 | 467,000 |
| 2024-03-25 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 340,683 |
| 2024-03-22 | 115.50 | 118.00 | 115.50 | 118.00 | 118.00 | 309,000 |
| 2024-03-21 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | 541,000 |
| 2024-03-20 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 2,450,572 |
| 2024-03-19 | 116.50 | 119.50 | 114.50 | 119.50 | 119.50 | 855,000 |
| 2024-03-18 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,238,457 |
| 2024-03-15 | 112.50 | 115.50 | 112.00 | 113.00 | 113.00 | 400,000 |
| 2024-03-14 | 114.00 | 116.00 | 109.00 | 112.50 | 112.50 | 613,000 |
| 2024-03-13 | 110.00 | 114.00 | 104.50 | 114.00 | 114.00 | 1,204,000 |
| 2024-03-12 | 103.00 | 110.50 | 99.400 | 110.50 | 110.50 | 1,827,000 |
| 2024-03-11 | 112.50 | 123.50 | 104.00 | 104.00 | 104.00 | 3,099,000 |
| 2024-03-08 | 115.00 | 116.50 | 111.50 | 112.50 | 112.50 | 605,000 |
| 2024-03-07 | 115.00 | 117.00 | 112.50 | 115.00 | 115.00 | 939,000 |
| 2024-03-06 | 111.00 | 115.00 | 109.00 | 115.00 | 115.00 | 777,000 |
| 2024-03-05 | 110.00 | 112.00 | 107.50 | 111.00 | 111.00 | 571,000 |
| 2024-03-04 | 109.50 | 114.00 | 108.50 | 110.00 | 110.00 | 1,166,000 |
| 2024-03-01 | 109.50 | 111.00 | 108.50 | 109.50 | 109.50 | 229,000 |
| 2024-02-29 | 109.50 | 113.00 | 109.00 | 109.50 | 109.50 | 821,000 |
| 2024-02-27 | 109.00 | 109.50 | 106.50 | 109.00 | 109.00 | 353,000 |
| 2024-02-26 | 106.50 | 109.00 | 105.50 | 109.00 | 109.00 | 481,000 |
| 2024-02-23 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 251,000 |
| 2024-02-22 | 107.00 | 108.00 | 105.50 | 106.00 | 106.00 | 226,000 |
| 2024-02-21 | 105.00 | 107.50 | 104.50 | 107.00 | 107.00 | 767,000 |
| 2024-02-20 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 551,000 |
| 2024-02-19 | 107.50 | 107.50 | 102.00 | 104.00 | 104.00 | 507,000 |
| 2024-02-16 | 105.00 | 108.50 | 105.00 | 107.50 | 107.50 | 497,000 |
| 2024-02-15 | 102.00 | 105.50 | 102.00 | 104.50 | 104.50 | 623,000 |
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.