Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	39.700	40.800	39.250	40.100	40.100	638,000
2022-11-10	40.000	40.400	38.400	39.050	39.050	472,000
2022-11-09	40.150	40.800	39.950	40.000	40.000	619,000
2022-11-08	38.900	41.000	38.800	40.150	40.150	1,770,000
2022-11-07	34.800	38.200	33.400	38.200	38.200	2,242,000
2022-11-04	33.350	34.850	33.350	34.750	34.750	459,000
2022-11-03	33.200	34.200	33.150	33.350	33.350	475,000
2022-11-02	32.650	33.750	32.650	33.500	33.500	881,000
2022-11-01	32.000	32.750	31.450	32.650	32.650	335,000
2022-10-31	33.300	33.300	31.450	31.900	31.900	588,000
2022-10-28	33.350	34.050	32.800	32.800	32.800	438,000
2022-10-27	32.350	33.400	32.300	33.350	33.350	810,000
2022-10-26	32.100	32.900	31.800	32.350	32.350	654,000
2022-10-25	32.350	33.050	32.050	32.150	32.150	672,000
2022-10-24	31.500	32.900	31.500	32.350	32.350	609,000
2022-10-21	31.650	31.850	30.900	31.000	31.000	354,000
2022-10-20	31.500	32.050	30.600	31.650	31.650	1,036,000
2022-10-19	33.150	33.400	31.400	31.700	31.700	931,000
2022-10-18	32.400	33.750	32.400	33.150	33.150	452,000
2022-10-17	32.700	32.700	31.700	32.300	32.300	601,000
2022-10-14	31.400	33.250	31.350	32.950	32.950	551,000
2022-10-13	31.500	31.500	31.150	31.300	31.300	413,000
2022-10-12	31.450	31.650	31.150	31.500	31.500	524,000
2022-10-11	32.000	32.000	31.100	31.400	31.400	361,000
2022-10-07	32.200	32.700	30.100	32.250	32.250	2,617,000
2022-10-06	34.500	35.000	32.000	32.200	32.200	1,374,000
2022-10-05	33.000	34.600	33.000	34.500	34.500	1,217,000
2022-10-04	31.600	33.100	31.600	32.950	32.950	479,000
2022-10-03	30.950	31.500	30.800	31.300	31.300	306,000
2022-09-30	31.900	33.000	30.600	30.950	30.950	723,000
2022-09-29	30.700	32.650	30.700	31.900	31.900	579,000
2022-09-28	31.650	32.150	30.700	30.700	30.700	316,000
2022-09-27	32.700	32.900	31.550	31.650	31.650	320,000
2022-09-26	32.600	32.950	31.800	32.500	32.500	375,000
2022-09-23	32.500	33.850	31.700	32.600	32.600	988,000
2022-09-22	30.300	32.550	30.250	32.100	32.100	803,000
2022-09-21	30.150	30.400	30.050	30.350	30.350	708,000
2022-09-20	30.000	30.400	30.000	30.150	30.150	764,000
2022-09-19	30.550	30.550	29.900	30.200	30.200	1,156,000
2022-09-16	30.300	30.900	30.300	30.850	30.850	210,000
2022-09-15	29.650	30.300	29.450	30.300	30.300	329,000
2022-09-14	29.750	29.850	29.650	29.700	29.700	206,000
2022-09-13	29.700	30.100	29.700	29.750	29.750	225,000
2022-09-12	30.000	30.000	29.450	29.700	29.700	239,000
2022-09-08	29.450	30.300	29.450	30.050	30.050	273,000
2022-09-07	29.800	29.800	28.650	29.500	29.500	341,000
2022-09-06	29.700	30.550	29.700	29.850	29.850	258,000
2022-09-05	29.300	29.850	29.300	29.700	29.700	254,000
2022-09-02	29.000	29.700	28.700	29.600	29.600	348,000
2022-09-01	28.600	29.000	28.450	29.000	29.000	303,000
2022-08-31	30.800	30.850	28.300	28.600	28.600	1,628,000
2022-08-30	30.600	31.600	30.600	31.400	31.400	507,000
2022-08-29	30.650	31.050	30.550	30.600	30.600	200,000
2022-08-26	30.000	31.250	29.950	30.650	30.650	540,000
2022-08-25	27.750	30.000	27.650	29.500	29.500	584,000
2022-08-24	28.000	28.150	27.450	27.500	27.500	188,000
2022-08-23	28.000	28.650	27.650	27.800	27.800	475,000
2022-08-22	27.100	27.350	26.900	27.350	27.350	83,000
2022-08-19	26.200	27.200	26.200	27.200	27.200	247,000
2022-08-18	26.000	26.400	25.900	26.350	26.350	308,000

← NewerPage 17 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.