Max Zipper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 26.100 | 26.100 | 26.050 | 26.050 | 26.050 | 25,000 |
| 2022-05-23 | 26.050 | 26.100 | 26.050 | 26.100 | 26.100 | 6,000 |
| 2022-05-20 | 26.050 | 26.050 | 26.050 | 26.050 | 26.050 | 1,000 |
| 2022-05-19 | 26.000 | 26.100 | 26.000 | 26.050 | 26.050 | 31,000 |
| 2022-05-18 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2022-05-17 | 26.100 | 26.250 | 26.100 | 26.250 | 26.250 | 4,000 |
| 2022-05-16 | 26.400 | 26.400 | 26.250 | 26.250 | 26.250 | 2,000 |
| 2022-05-13 | 26.150 | 26.200 | 26.050 | 26.200 | 26.200 | 17,000 |
| 2022-05-12 | 26.450 | 26.450 | 26.050 | 26.150 | 26.150 | 41,000 |
| 2022-05-11 | 26.450 | 26.450 | 26.000 | 26.350 | 26.350 | 15,000 |
| 2022-05-10 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 2,000 |
| 2022-05-09 | 27.050 | 27.050 | 26.000 | 26.350 | 26.350 | 34,000 |
| 2022-05-06 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 6,000 |
| 2022-05-05 | 27.050 | 27.100 | 26.700 | 26.700 | 26.700 | 18,000 |
| 2022-05-04 | 26.100 | 27.000 | 26.100 | 26.450 | 26.450 | 23,000 |
| 2022-05-03 | 25.300 | 25.800 | 25.300 | 25.800 | 25.800 | 18,000 |
| 2022-04-29 | 24.400 | 25.200 | 24.400 | 25.200 | 25.200 | 46,000 |
| 2022-04-28 | 23.550 | 24.250 | 23.400 | 24.250 | 24.250 | 86,000 |
| 2022-04-27 | 24.350 | 24.400 | 23.200 | 24.050 | 24.050 | 499,000 |
| 2022-04-26 | 25.650 | 25.650 | 24.350 | 24.400 | 24.400 | 198,000 |
| 2022-04-25 | 26.200 | 26.200 | 25.500 | 25.650 | 25.650 | 111,000 |
| 2022-04-22 | 26.850 | 26.850 | 26.000 | 26.700 | 26.700 | 41,000 |
| 2022-04-21 | 26.900 | 26.900 | 26.700 | 26.850 | 26.850 | 35,000 |
| 2022-04-20 | 26.900 | 26.900 | 26.500 | 26.900 | 26.900 | 27,000 |
| 2022-04-19 | 26.850 | 27.000 | 26.800 | 27.000 | 27.000 | 64,000 |
| 2022-04-18 | 27.000 | 27.000 | 26.900 | 26.900 | 26.900 | 12,000 |
| 2022-04-15 | 26.600 | 27.100 | 26.600 | 27.100 | 27.100 | 19,000 |
| 2022-04-14 | 26.500 | 27.000 | 26.500 | 27.000 | 27.000 | 18,000 |
| 2022-04-13 | 26.600 | 27.000 | 26.600 | 27.000 | 27.000 | 26,000 |
| 2022-04-12 | 26.200 | 27.350 | 26.200 | 26.700 | 26.700 | 363,000 |
| 2022-04-11 | 26.000 | 26.150 | 26.000 | 26.150 | 26.150 | 38,000 |
| 2022-04-08 | 26.050 | 26.100 | 26.050 | 26.100 | 26.100 | 13,000 |
| 2022-04-07 | 26.000 | 26.250 | 26.000 | 26.100 | 26.100 | 47,000 |
| 2022-04-06 | 26.000 | 26.150 | 25.950 | 26.150 | 26.150 | 25,000 |
| 2022-04-01 | 26.000 | 26.050 | 25.700 | 26.050 | 26.050 | 42,000 |
| 2022-03-31 | 26.250 | 26.300 | 25.900 | 26.000 | 26.000 | 34,000 |
| 2022-03-30 | 26.200 | 26.200 | 26.000 | 26.000 | 26.000 | 16,000 |
| 2022-03-29 | 26.150 | 26.500 | 26.150 | 26.150 | 26.150 | 22,000 |
| 2022-03-28 | 26.000 | 26.100 | 26.000 | 26.100 | 26.100 | 15,000 |
| 2022-03-25 | 26.150 | 26.150 | 26.100 | 26.100 | 26.100 | 16,000 |
| 2022-03-24 | 26.250 | 26.250 | 26.150 | 26.150 | 26.150 | 14,000 |
| 2022-03-23 | 26.100 | 26.300 | 26.100 | 26.250 | 26.250 | 25,000 |
| 2022-03-22 | 26.200 | 26.250 | 26.200 | 26.200 | 26.200 | 61,000 |
| 2022-03-21 | 27.350 | 27.350 | 26.050 | 26.100 | 26.100 | 22,000 |
| 2022-03-18 | 26.000 | 26.100 | 26.000 | 26.000 | 26.000 | 52,000 |
| 2022-03-17 | 26.000 | 26.100 | 25.950 | 26.000 | 26.000 | 35,000 |
| 2022-03-16 | 25.700 | 25.950 | 25.700 | 25.950 | 25.950 | 28,000 |
| 2022-03-15 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 5,000 |
| 2022-03-14 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 10,000 |
| 2022-03-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2,000 |
| 2022-03-10 | 26.000 | 26.000 | 25.900 | 26.000 | 26.000 | 10,000 |
| 2022-03-09 | 26.200 | 26.200 | 26.100 | 26.200 | 26.200 | 8,000 |
| 2022-03-08 | 26.300 | 26.400 | 26.200 | 26.200 | 26.200 | 10,000 |
| 2022-03-07 | 26.500 | 26.500 | 26.300 | 26.400 | 26.400 | 15,000 |
| 2022-03-04 | 27.250 | 27.400 | 26.700 | 26.850 | 26.850 | 28,000 |
| 2022-03-03 | 25.650 | 27.100 | 25.650 | 27.100 | 27.100 | 76,000 |
| 2022-03-02 | 26.200 | 26.500 | 26.200 | 26.500 | 26.500 | 5,000 |
| 2022-03-01 | 26.000 | 28.450 | 26.000 | 26.900 | 26.900 | 14,000 |
| 2022-02-25 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2,000 |
| 2022-02-24 | 26.350 | 26.350 | 25.600 | 25.900 | 25.900 | 28,000 |
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.