Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	73.500	74.100	70.300	74.000	74.000	1,093,000
2023-08-14	70.500	73.400	70.300	72.900	72.900	746,000
2023-08-11	70.900	71.700	70.400	70.800	70.800	538,000
2023-08-10	70.900	71.900	70.300	70.900	70.900	636,000
2023-08-09	71.100	74.800	70.800	71.000	71.000	1,117,000
2023-08-08	78.800	79.300	70.900	71.000	71.000	1,769,000
2023-08-07	75.500	79.100	74.700	78.700	78.700	2,752,000
2023-08-04	72.500	74.800	72.400	74.800	74.800	1,499,000
2023-08-03	71.300	71.300	71.300	71.300	71.300	0
2023-08-02	70.100	71.400	70.100	71.300	71.300	570,000
2023-08-01	69.900	70.600	69.000	70.300	70.300	665,000
2023-07-31	70.000	70.800	68.300	69.600	69.600	518,000
2023-07-28	68.900	70.000	68.100	69.300	69.300	500,000
2023-07-27	68.600	69.300	67.700	69.000	69.000	448,000
2023-07-26	70.500	70.500	68.100	68.600	68.600	524,000
2023-07-25	69.000	71.800	69.000	70.500	70.500	1,627,000
2023-07-24	70.000	70.400	66.900	68.800	68.800	1,051,000
2023-07-21	68.100	69.300	68.000	68.600	68.600	525,000
2023-07-20	64.100	68.100	63.700	67.800	67.800	712,000
2023-07-19	63.400	64.500	62.900	64.500	64.500	324,000
2023-07-18	65.400	65.700	61.900	63.400	63.400	867,000
2023-07-17	67.300	67.900	63.900	65.200	65.200	530,000
2023-07-14	66.800	70.500	65.100	67.400	67.400	1,412,000
2023-07-13	65.700	67.500	65.700	66.300	66.300	835,000
2023-07-12	66.100	66.200	64.600	65.000	65.000	356,000
2023-07-11	66.200	67.200	66.100	66.200	66.200	645,000
2023-07-10	65.300	66.400	64.700	65.500	65.500	371,000
2023-07-07	64.800	65.100	63.800	65.100	65.100	370,000
2023-07-06	65.000	65.700	63.700	65.000	65.000	379,000
2023-07-05	65.000	65.700	64.400	65.200	65.200	1,654,000
2023-07-04	63.000	64.500	62.400	64.500	64.500	547,000
2023-07-03	62.000	63.100	61.100	63.100	63.100	384,000
2023-06-30	62.800	64.200	61.400	61.400	61.400	524,000
2023-06-29	63.500	67.300	62.200	62.800	62.800	1,744,000
2023-06-28	62.900	64.000	62.200	62.600	62.600	456,000
2023-06-27	64.500	64.500	61.800	62.400	62.400	480,000
2023-06-26	65.000	67.600	64.600	64.600	64.600	469,000
2023-06-21	64.900	65.900	62.100	64.900	64.900	828,000
2023-06-20	69.500	69.600	66.800	67.100	67.100	485,000
2023-06-19	68.500	70.000	68.500	70.000	70.000	354,000
2023-06-16	66.400	68.800	66.200	68.500	68.500	472,000
2023-06-15	65.000	66.900	65.000	66.500	66.500	295,000
2023-06-14	66.000	66.200	64.900	65.000	65.000	294,000
2023-06-13	67.000	68.000	65.300	66.200	66.200	508,000
2023-06-12	65.100	68.700	65.100	66.600	66.600	526,000
2023-06-09	65.700	66.300	64.500	64.500	64.500	479,000
2023-06-08	69.600	69.800	65.300	65.500	65.500	720,000
2023-06-07	68.200	70.500	67.100	69.600	69.600	597,000
2023-06-06	67.000	68.900	66.900	68.200	68.200	461,000
2023-06-05	65.500	67.400	65.500	67.100	67.100	307,000
2023-06-02	63.800	66.200	63.700	65.500	65.500	631,000
2023-06-01	63.900	64.800	62.500	63.600	63.600	380,000
2023-05-31	64.200	64.400	62.600	63.800	63.800	294,000
2023-05-30	63.900	64.600	61.500	64.300	64.300	360,000
2023-05-29	62.000	64.800	62.000	64.000	64.000	748,000
2023-05-26	62.500	63.000	58.700	61.800	61.800	647,000
2023-05-25	59.000	62.300	59.000	62.000	62.000	835,000
2023-05-24	58.100	58.900	57.800	58.700	58.700	321,000
2023-05-23	60.800	61.700	57.500	58.300	58.300	737,000
2023-05-22	58.500	60.700	57.700	60.400	60.400	476,000

← NewerPage 14 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.