Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	60.500	61.300	58.700	58.900	58.900	685,000
2023-05-18	62.600	63.700	60.500	60.500	60.500	1,187,000
2023-05-17	61.500	63.000	60.300	62.600	62.600	881,000
2023-05-16	59.100	61.700	59.100	61.500	61.500	695,000
2023-05-15	57.400	59.300	57.400	59.100	59.100	669,000
2023-05-12	57.300	58.300	56.500	57.400	57.400	345,000
2023-05-11	59.200	59.200	55.500	57.600	57.600	548,000
2023-05-10	56.600	58.000	56.600	57.900	57.900	523,000
2023-05-09	54.900	56.600	54.800	55.900	55.900	597,000
2023-05-08	51.500	54.500	50.800	54.300	54.300	735,000
2023-05-05	58.000	58.000	52.200	52.200	52.200	1,059,000
2023-05-04	56.200	57.900	56.200	57.900	57.900	1,065,000
2023-05-03	53.000	56.200	53.000	56.200	56.200	1,122,000
2023-05-02	49.200	52.000	49.000	52.000	52.000	687,000
2023-04-28	48.000	49.750	48.000	49.150	49.150	415,000
2023-04-27	47.700	48.300	47.050	47.700	47.700	417,000
2023-04-26	47.300	47.850	47.200	47.800	47.800	182,000
2023-04-25	47.900	48.000	46.800	47.400	47.400	363,000
2023-04-24	50.900	52.600	46.900	47.900	47.900	830,000
2023-04-21	48.800	49.900	48.800	49.900	49.900	437,000
2023-04-20	46.600	48.700	46.600	48.700	48.700	334,000
2023-04-19	46.600	47.200	46.600	46.700	46.700	169,000
2023-04-18	46.600	47.350	46.600	46.600	46.600	186,000
2023-04-17	46.700	47.500	46.250	46.650	46.650	195,000
2023-04-14	48.000	48.500	46.500	46.650	46.650	307,000
2023-04-13	48.400	49.000	47.750	47.900	47.900	208,000
2023-04-12	48.500	49.150	47.900	48.600	48.600	407,000
2023-04-11	47.700	48.500	47.200	48.450	48.450	434,000
2023-04-10	46.000	47.550	46.000	47.500	47.500	212,000
2023-04-07	47.000	47.950	45.850	46.050	46.050	258,000
2023-04-06	46.400	47.500	46.400	46.900	46.900	192,000
2023-03-31	46.000	47.000	46.000	46.900	46.900	227,000
2023-03-30	44.800	46.000	44.800	46.000	46.000	176,000
2023-03-29	44.000	45.200	44.000	44.600	44.600	183,000
2023-03-28	43.800	44.000	43.050	43.850	43.850	212,000
2023-03-27	44.000	44.600	43.850	43.850	43.850	186,000
2023-03-24	44.000	44.500	43.850	43.950	43.950	171,000
2023-03-23	44.400	44.700	43.700	43.900	43.900	251,000
2023-03-22	43.900	45.000	43.800	44.600	44.600	293,000
2023-03-21	44.200	44.900	43.850	43.900	43.900	184,000
2023-03-20	44.200	44.600	43.800	43.950	43.950	198,000
2023-03-17	43.500	44.400	43.500	44.050	44.050	255,000
2023-03-16	43.400	44.000	42.400	43.100	43.100	355,000
2023-03-15	43.400	44.600	43.150	43.650	43.650	336,000
2023-03-14	43.000	43.100	42.400	43.000	43.000	309,000
2023-03-13	46.100	46.100	43.000	43.250	43.250	433,000
2023-03-10	45.000	46.300	44.600	46.050	46.050	319,000
2023-03-09	44.500	45.500	43.800	45.400	45.400	216,000
2023-03-08	43.800	44.350	43.700	44.300	44.300	230,000
2023-03-07	44.200	44.550	43.800	44.000	44.000	193,000
2023-03-06	44.700	45.100	43.400	44.200	44.200	403,000
2023-03-03	44.900	45.250	44.300	44.300	44.300	410,000
2023-03-02	46.000	47.000	44.300	44.500	44.500	454,000
2023-03-01	47.700	48.450	45.700	46.000	46.000	665,000
2023-02-24	47.900	48.200	47.400	48.000	48.000	190,000
2023-02-23	47.700	48.250	46.900	47.700	47.700	323,000
2023-02-22	46.400	47.600	46.400	47.300	47.300	306,000
2023-02-21	47.900	48.700	45.800	46.450	46.450	420,000
2023-02-20	47.300	48.300	46.800	48.000	48.000	444,000
2023-02-17	45.000	47.300	45.000	46.700	46.700	641,000

← NewerPage 15 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.