Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	102.00	102.50	101.00	101.00	101.00	374,000
2024-02-02	102.00	103.00	101.50	102.00	102.00	300,000
2024-02-01	102.50	103.50	101.50	101.50	101.50	431,000
2024-01-31	102.00	104.00	101.00	102.00	102.00	390,000
2024-01-30	101.50	103.00	101.00	101.50	101.50	429,000
2024-01-29	102.50	105.50	100.00	100.00	100.00	942,000
2024-01-26	102.00	103.00	99.200	101.50	101.50	1,167,000
2024-01-25	100.00	103.50	100.00	102.50	102.50	1,492,000
2024-01-24	110.50	113.00	103.00	103.00	103.00	2,904,000
2024-01-23	120.50	121.50	111.00	114.00	114.00	2,411,000
2024-01-22	122.00	124.50	122.00	123.00	123.00	645,000
2024-01-19	122.00	124.50	122.00	122.00	122.00	591,000
2024-01-18	126.50	126.50	122.50	122.50	122.50	819,000
2024-01-17	125.50	128.00	125.00	126.50	126.50	917,000
2024-01-16	123.00	126.00	122.00	126.00	126.00	959,000
2024-01-15	119.50	122.50	118.00	121.50	121.50	388,100
2024-01-12	120.00	121.50	116.00	120.00	120.00	785,000
2024-01-11	126.50	127.50	117.50	120.00	120.00	1,288,000
2024-01-10	125.50	128.50	124.00	128.50	128.50	1,084,000
2024-01-09	126.00	127.00	124.50	126.00	126.00	291,000
2024-01-08	125.50	127.50	125.50	126.00	126.00	710,000
2024-01-05	126.00	127.50	124.00	124.00	124.00	1,229,000
2024-01-04	123.00	130.50	123.00	125.50	125.50	5,443,000
2024-01-03	119.50	120.00	117.50	120.00	120.00	434,000
2024-01-02	116.00	121.00	116.00	118.50	118.50	970,000
2023-12-29	116.50	117.00	113.50	115.00	115.00	555,000
2023-12-28	116.00	119.00	116.00	117.00	117.00	706,000
2023-12-27	115.00	117.00	113.00	115.00	115.00	1,061,000
2023-12-26	111.50	117.50	111.00	115.50	115.50	1,404,000
2023-12-25	111.50	114.00	109.00	112.50	112.50	1,160,000
2023-12-22	109.00	111.50	108.50	110.50	110.50	636,000
2023-12-21	107.00	110.00	106.00	108.50	108.50	789,000
2023-12-20	106.00	109.00	104.00	108.50	108.50	954,000
2023-12-19	106.50	106.50	103.00	105.00	105.00	703,000
2023-12-18	105.50	106.50	102.00	106.50	106.50	797,000
2023-12-15	106.00	108.00	106.00	106.00	106.00	505,000
2023-12-14	111.00	111.50	105.50	106.00	106.00	866,000
2023-12-13	108.50	112.00	108.00	110.00	110.00	822,000
2023-12-12	106.00	111.00	106.00	108.50	108.50	1,102,000
2023-12-11	107.00	107.00	103.50	106.00	106.00	569,000
2023-12-08	105.00	108.00	103.00	105.00	105.00	826,000
2023-12-07	107.00	111.00	103.00	105.00	105.00	1,093,000
2023-12-06	104.00	105.50	102.50	105.50	105.50	656,000
2023-12-05	103.00	107.50	102.50	105.00	105.00	925,000
2023-12-04	114.00	114.00	103.50	103.50	103.50	2,591,000
2023-12-01	111.50	118.50	109.50	115.00	115.00	4,927,000
2023-11-30	102.00	110.00	102.00	110.00	110.00	3,171,000
2023-11-29	100.50	102.00	99.600	100.00	100.00	456,000
2023-11-28	97.100	101.50	97.100	100.50	100.50	619,000
2023-11-27	98.700	99.800	96.500	97.400	97.400	490,000
2023-11-24	100.00	101.50	98.100	98.600	98.600	544,000
2023-11-23	100.00	102.00	99.000	99.900	99.900	441,000
2023-11-22	99.600	102.00	99.200	100.00	100.00	518,000
2023-11-21	101.00	103.50	99.300	100.00	100.00	702,000
2023-11-20	101.50	106.50	99.200	100.50	100.50	1,124,000
2023-11-17	100.00	109.00	99.500	101.00	101.00	3,356,000
2023-11-16	95.000	99.500	94.300	99.500	99.500	640,000
2023-11-15	98.300	102.00	95.300	96.000	96.000	1,523,000
2023-11-14	91.800	99.100	91.800	98.300	98.300	1,889,000
2023-11-13	85.000	94.300	84.100	94.300	94.300	3,799,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.