Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	27.350	27.450	26.450	26.550	26.550	476,000
2022-08-16	28.000	28.000	27.300	27.350	27.350	281,000
2022-08-15	26.700	27.400	25.950	27.400	27.400	353,000
2022-08-12	25.750	26.700	25.750	26.700	26.700	567,000
2022-08-11	25.050	25.700	25.050	25.700	25.700	54,000
2022-08-10	25.250	25.250	23.500	25.000	25.000	97,000
2022-08-09	25.850	25.900	25.200	25.200	25.200	56,000
2022-08-08	25.000	25.850	25.000	25.800	25.800	52,000
2022-08-05	25.000	25.100	25.000	25.100	25.100	8,000
2022-08-04	24.950	24.950	24.950	24.950	24.950	5,000
2022-08-03	24.900	24.950	24.700	24.950	24.950	34,000
2022-08-02	24.950	25.000	24.800	24.950	24.950	11,000
2022-08-01	25.200	25.200	24.950	24.950	24.950	10,000
2022-07-29	25.550	25.550	25.150	25.150	25.150	20,000
2022-07-28	25.300	25.500	25.300	25.500	25.500	12,000
2022-07-27	25.050	25.250	25.050	25.250	25.250	14,000
2022-07-26	25.000	25.000	24.950	25.000	25.000	6,000
2022-07-25	25.000	25.000	25.000	25.000	25.000	5,000
2022-07-22	24.850	25.000	24.850	25.000	25.000	10,000
2022-07-21	24.700	24.800	24.700	24.800	24.800	11,000
2022-07-20	24.250	24.600	24.200	24.600	24.600	35,000
2022-07-19	24.200	24.300	24.200	24.200	24.200	13,000
2022-07-18	24.100	24.200	24.050	24.200	24.200	5,000
2022-07-15	24.100	24.200	24.050	24.200	24.200	13,000
2022-07-14	24.050	24.050	24.050	24.050	24.050	2,000
2022-07-13	24.200	24.200	24.200	24.200	24.200	1,000
2022-07-12	24.050	24.200	24.000	24.200	24.200	13,000
2022-07-11	24.100	24.200	24.100	24.200	24.200	4,000
2022-07-08	24.050	24.100	24.050	24.100	24.100	4,000
2022-07-07	23.850	24.000	23.850	24.000	24.000	28,000
2022-07-06	23.850	23.900	23.750	23.900	23.900	22,000
2022-07-05	23.850	23.900	23.800	23.900	23.900	6,000
2022-07-04	23.850	24.050	23.800	23.800	23.800	41,000
2022-07-01	23.500	24.000	22.800	23.850	23.850	147,000
2022-06-30	24.800	25.000	23.750	23.800	23.800	125,000
2022-06-29	24.850	24.850	24.500	24.750	24.750	58,000
2022-06-28	24.750	25.200	24.700	25.200	25.200	11,000
2022-06-27	24.500	25.000	24.500	25.000	25.000	21,000
2022-06-24	25.500	25.500	24.000	24.300	24.300	108,000
2022-06-23	25.650	25.650	24.800	25.000	25.000	87,000
2022-06-22	26.000	26.350	25.350	26.300	26.300	54,000
2022-06-21	26.000	26.300	25.750	26.300	26.300	19,000
2022-06-20	25.800	26.300	25.800	26.300	26.300	16,000
2022-06-17	26.450	26.450	26.000	26.000	26.000	49,000
2022-06-16	26.400	26.450	26.400	26.450	26.450	10,000
2022-06-15	26.500	26.500	26.400	26.450	26.450	14,000
2022-06-14	26.450	26.500	26.450	26.450	26.450	12,000
2022-06-13	26.450	26.550	26.400	26.500	26.500	23,000
2022-06-10	26.400	26.600	26.350	26.550	26.550	19,000
2022-06-09	26.550	26.600	26.450	26.450	26.450	29,000
2022-06-08	26.550	26.550	26.550	26.550	26.550	14,000
2022-06-07	26.500	26.550	26.450	26.450	26.450	13,000
2022-06-06	26.300	26.450	26.000	26.400	26.400	16,000
2022-06-02	26.600	26.650	26.550	26.550	26.550	19,000
2022-06-01	26.450	26.550	26.450	26.550	26.550	9,000
2022-05-31	26.500	26.600	26.250	26.600	26.600	61,000
2022-05-30	26.550	26.600	26.100	26.500	26.500	51,000
2022-05-27	26.600	26.650	26.500	26.550	26.550	86,000
2022-05-26	26.500	26.700	26.400	26.500	26.500	60,000
2022-05-25	26.050	27.000	26.000	26.400	26.400	108,000

← NewerPage 18 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.