Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	86.100	86.900	85.300	85.800	85.800	161,000
2023-11-09	85.000	87.000	84.500	86.800	86.800	256,000
2023-11-08	86.500	87.500	84.500	85.000	85.000	325,000
2023-11-07	85.000	86.200	84.900	85.900	85.900	294,000
2023-11-06	84.200	85.200	84.000	85.200	85.200	319,000
2023-11-03	80.700	84.500	80.700	84.100	84.100	714,000
2023-11-02	81.300	81.400	80.500	80.700	80.700	388,000
2023-11-01	82.800	82.900	81.200	81.300	81.300	375,000
2023-10-31	82.200	84.200	82.000	82.800	82.800	1,011,000
2023-10-30	78.300	84.400	78.300	82.100	82.100	958,000
2023-10-27	78.000	80.600	77.200	78.300	78.300	340,000
2023-10-26	77.500	78.000	76.600	77.500	77.500	198,000
2023-10-25	78.500	78.700	77.400	77.900	77.900	132,000
2023-10-24	78.300	78.900	77.700	78.500	78.500	170,000
2023-10-23	78.800	79.300	77.000	78.200	78.200	372,000
2023-10-20	82.600	82.800	78.600	79.000	79.000	352,000
2023-10-19	79.700	83.400	78.800	82.600	82.600	339,000
2023-10-18	80.100	80.100	79.000	79.700	79.700	190,000
2023-10-17	81.400	81.700	79.700	80.100	80.100	277,000
2023-10-16	81.000	81.400	79.900	80.900	80.900	274,000
2023-10-13	82.700	82.800	80.900	80.900	80.900	276,000
2023-10-12	81.500	83.200	80.800	83.100	83.100	352,000
2023-10-11	82.500	84.400	80.700	82.000	82.000	910,000
2023-10-06	81.900	83.000	81.200	82.300	82.300	322,000
2023-10-05	83.100	83.100	81.100	81.800	81.800	452,000
2023-10-04	81.600	82.700	80.900	82.700	82.700	290,000
2023-10-03	82.800	83.500	81.100	82.000	82.000	642,000
2023-10-02	85.400	86.100	82.600	83.100	83.100	673,000
2023-09-28	84.600	85.800	84.500	84.700	84.700	430,000
2023-09-27	81.700	84.500	81.700	84.300	84.300	559,000
2023-09-26	83.500	83.800	81.000	82.000	82.000	792,000
2023-09-25	82.000	86.200	82.000	84.000	84.000	948,000
2023-09-22	81.000	81.300	79.900	81.000	81.000	1,248,000
2023-09-21	79.900	81.300	79.700	81.000	81.000	589,000
2023-09-20	81.600	82.100	78.000	80.200	80.200	1,185,000
2023-09-19	83.900	84.800	81.100	81.600	81.600	747,000
2023-09-18	81.800	85.500	81.400	83.800	83.800	688,000
2023-09-15	80.900	83.000	80.500	82.400	82.400	706,000
2023-09-14	82.000	82.600	79.200	80.700	80.700	1,017,000
2023-09-13	84.000	84.200	81.900	82.000	82.000	737,000
2023-09-12	86.700	87.000	82.500	83.800	83.800	1,745,000
2023-09-11	83.500	88.000	83.500	85.700	85.700	1,288,000
2023-09-08	81.900	83.300	81.900	83.300	83.300	596,000
2023-09-07	80.800	82.200	80.100	81.900	81.900	641,000
2023-09-06	80.600	81.900	80.500	81.200	81.200	868,000
2023-09-05	79.300	80.700	77.700	80.700	80.700	1,113,000
2023-09-04	78.800	80.600	78.200	79.400	79.400	1,145,000
2023-09-01	78.500	80.000	77.700	78.800	78.800	1,053,000
2023-08-31	78.300	79.600	77.000	78.600	78.600	919,000
2023-08-30	77.500	78.500	75.700	78.300	78.300	838,000
2023-08-29	74.600	77.000	72.900	77.000	77.000	886,000
2023-08-28	75.800	75.800	72.000	74.200	74.200	949,000
2023-08-25	75.000	76.400	73.100	75.800	75.800	943,000
2023-08-24	75.400	77.500	73.700	75.500	75.500	1,103,000
2023-08-23	70.900	74.900	70.800	74.700	74.700	880,000
2023-08-22	70.600	70.900	67.100	70.900	70.900	1,302,000
2023-08-21	72.400	73.400	70.200	70.400	70.400	1,281,000
2023-08-18	73.700	75.700	72.300	72.500	72.500	1,411,000
2023-08-17	74.500	75.500	72.600	73.700	73.700	813,000
2023-08-16	73.700	75.800	71.500	75.000	75.000	1,240,000

← NewerPage 13 of 21 · 1,222 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.