Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	42.900	44.400	42.900	44.400	44.400	314,000
2023-02-15	42.600	43.600	42.350	42.450	42.450	188,000
2023-02-14	42.600	43.400	41.400	42.700	42.700	384,000
2023-02-13	43.500	43.500	42.350	42.450	42.450	372,000
2023-02-10	45.900	47.000	44.150	44.250	44.250	582,000
2023-02-09	45.000	46.450	45.000	45.950	45.950	418,000
2023-02-08	45.000	45.600	43.400	45.100	45.100	394,000
2023-02-07	43.900	45.600	42.000	45.000	45.000	594,000
2023-02-06	43.500	45.100	43.500	44.350	44.350	332,000
2023-02-03	44.000	45.250	43.600	43.600	43.600	370,000
2023-02-02	44.000	44.600	42.800	44.050	44.050	360,000
2023-02-01	42.900	44.300	42.900	44.000	44.000	257,000
2023-01-31	42.000	43.300	42.000	43.050	43.050	304,000
2023-01-30	40.100	42.000	40.100	42.000	42.000	494,000
2023-01-17	39.500	40.500	39.000	39.800	39.800	395,000
2023-01-16	40.500	41.850	39.250	39.300	39.300	605,000
2023-01-13	42.500	43.600	40.900	41.250	41.250	458,000
2023-01-12	41.400	42.500	41.400	42.100	42.100	404,000
2023-01-11	41.600	42.200	41.050	41.300	41.300	343,000
2023-01-10	41.050	42.200	41.050	41.600	41.600	323,000
2023-01-09	41.500	41.600	39.950	41.050	41.050	306,000
2023-01-06	43.350	44.200	41.000	41.050	41.050	540,000
2023-01-05	42.600	43.800	42.600	43.550	43.550	464,000
2023-01-04	42.400	43.550	42.250	42.400	42.400	541,000
2023-01-03	44.100	45.200	42.400	42.400	42.400	1,118,000
2022-12-30	42.800	44.450	42.800	44.050	44.050	887,000
2022-12-29	41.300	42.900	41.100	42.650	42.650	771,000
2022-12-28	41.600	41.700	39.900	41.000	41.000	557,000
2022-12-27	40.000	42.450	39.800	41.600	41.600	682,000
2022-12-26	40.100	41.300	38.800	39.700	39.700	716,000
2022-12-23	38.700	41.800	37.050	39.700	39.700	2,561,000
2022-12-22	41.700	42.000	39.350	39.450	39.450	1,410,000
2022-12-21	47.000	47.250	42.300	42.300	42.300	1,336,000
2022-12-20	48.950	49.300	46.250	47.000	47.000	1,711,000
2022-12-19	48.800	50.800	48.650	48.700	48.700	1,627,000
2022-12-16	48.600	50.000	46.300	48.100	48.100	1,338,000
2022-12-15	47.500	48.500	47.450	48.350	48.350	403,000
2022-12-14	46.600	47.900	46.600	47.450	47.450	625,000
2022-12-13	45.200	46.600	45.150	46.150	46.150	613,000
2022-12-12	44.200	45.500	44.200	45.200	45.200	563,000
2022-12-09	46.300	46.950	43.800	44.200	44.200	855,000
2022-12-08	46.200	46.950	45.900	46.650	46.650	873,000
2022-12-07	45.400	46.200	44.600	46.000	46.000	887,000
2022-12-06	44.250	45.700	44.250	45.300	45.300	970,000
2022-12-05	43.000	44.800	41.900	44.000	44.000	1,127,000
2022-12-02	41.750	42.850	41.750	42.850	42.850	1,049,000
2022-12-01	41.000	41.800	41.000	41.550	41.550	617,000
2022-11-30	41.600	41.700	38.900	40.200	40.200	973,000
2022-11-29	40.650	41.800	40.600	41.100	41.100	612,000
2022-11-28	39.100	40.500	39.100	40.450	40.450	273,000
2022-11-25	40.350	40.800	38.800	39.400	39.400	401,000
2022-11-24	39.700	40.750	39.700	40.500	40.500	330,000
2022-11-23	39.000	40.450	39.000	40.150	40.150	209,000
2022-11-22	39.600	40.450	39.450	39.650	39.650	288,000
2022-11-21	38.600	39.600	38.200	39.250	39.250	370,000
2022-11-18	40.100	40.300	38.800	38.800	38.800	716,000
2022-11-17	40.400	41.300	39.850	41.300	41.300	547,000
2022-11-16	40.800	40.850	39.600	40.400	40.400	395,000
2022-11-15	39.200	41.450	39.200	40.800	40.800	1,114,000
2022-11-14	40.400	40.400	38.300	39.000	39.000	929,000

← NewerPage 16 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.