Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	118.00	119.00	114.00	115.50	115.50	3,113,270
2026-07-22	119.50	121.50	116.50	118.00	118.00	3,506,015
2026-07-21	118.00	119.50	116.00	118.50	118.50	3,131,817
2026-07-20	117.00	117.50	108.50	116.50	116.50	6,567,850
2026-07-17	125.00	128.50	117.00	117.00	117.00	8,234,609
2026-07-16	124.50	130.00	124.50	129.50	129.50	12,497,260
2026-07-15	116.00	126.50	114.50	126.50	126.50	9,534,324
2026-07-14	113.00	115.00	110.00	115.00	115.00	4,210,141
2026-07-13	118.50	119.50	113.00	115.00	115.00	3,885,725
2026-07-10	118.50	118.50	118.50	118.50	118.50	0
2026-07-09	122.50	122.50	116.50	118.50	118.50	6,906,150
2026-07-08	116.00	123.50	115.00	119.50	119.50	10,178,524
2026-07-07	115.00	118.50	112.50	115.00	115.00	7,729,251
2026-07-06	106.50	116.00	106.00	116.00	116.00	6,876,107
2026-07-03	107.00	108.00	105.00	105.50	105.50	2,344,523
2026-07-02	107.00	109.50	106.00	107.50	107.50	1,298,450
2026-07-01	108.50	110.00	105.50	108.00	108.00	2,693,397
2026-06-30	105.00	110.00	104.00	108.50	108.50	3,125,770
2026-06-29	111.50	113.00	103.50	105.00	105.00	8,355,460
2026-06-26	120.00	122.50	109.50	111.00	111.00	20,314,260
2026-06-25	104.00	114.50	102.50	114.50	114.50	11,171,419
2026-06-24	100.00	106.00	99.600	104.50	104.50	4,263,822
2026-06-23	100.50	102.50	98.500	100.50	100.50	2,197,927
2026-06-22	100.00	103.00	99.200	100.00	100.00	2,265,948
2026-06-18	101.00	102.50	99.500	100.00	100.00	2,078,525
2026-06-17	100.50	101.00	99.400	100.00	100.00	1,843,059
2026-06-16	103.50	105.00	100.00	100.50	100.50	3,177,201
2026-06-15	105.00	106.50	102.00	103.00	103.00	6,501,941
2026-06-12	100.00	108.00	100.00	106.50	106.50	11,173,373
2026-06-11	98.600	102.00	95.200	98.200	98.200	3,347,500
2026-06-10	101.00	102.50	98.300	98.600	98.600	2,693,004
2026-06-09	101.00	105.50	100.00	101.50	101.50	3,098,168
2026-06-08	93.400	105.50	93.400	100.50	100.50	4,090,102
2026-06-05	102.50	104.00	99.800	102.00	102.00	3,313,582
2026-06-04	99.700	105.00	99.300	100.00	100.00	2,366,100
2026-06-03	101.50	103.00	99.300	99.700	99.700	2,131,522
2026-06-02	103.00	104.50	100.00	102.50	102.50	2,023,110
2026-06-01	101.00	106.00	100.00	103.50	103.50	3,867,930
2026-05-29	98.600	103.00	98.500	100.50	100.50	3,625,672
2026-05-28	101.00	102.00	96.200	97.000	97.000	5,028,812
2026-05-27	102.50	103.00	99.500	100.00	100.00	3,061,750
2026-05-26	105.50	108.00	100.00	101.50	101.50	3,733,336
2026-05-25	103.00	107.00	100.50	105.50	105.50	5,984,352
2026-05-22	102.00	102.50	99.000	101.00	101.00	3,490,012
2026-05-21	102.00	103.50	99.600	100.00	100.00	3,440,227
2026-05-20	101.50	101.50	96.400	98.900	98.900	4,781,105
2026-05-19	100.00	103.50	99.000	102.00	102.00	3,283,648
2026-05-18	98.200	104.00	97.200	100.00	100.00	2,854,198
2026-05-15	102.00	103.50	98.200	98.400	98.400	4,351,216
2026-05-14	97.600	102.50	97.600	100.50	100.50	4,950,168
2026-05-13	92.800	96.500	91.700	96.000	96.000	2,896,668
2026-05-12	93.000	94.700	92.200	92.700	92.700	1,678,038
2026-05-11	93.500	93.500	90.400	92.500	92.500	2,081,400
2026-05-08	91.600	94.300	89.500	92.500	92.500	2,154,025
2026-05-07	92.800	92.800	90.500	91.500	91.500	1,798,200
2026-05-06	93.100	93.900	89.900	92.000	92.000	2,936,456
2026-05-05	90.800	95.000	87.500	92.800	92.800	3,489,072
2026-05-04	89.600	89.800	88.400	88.500	88.500	3,897,400
2026-04-30	91.300	92.400	88.900	89.500	89.500	4,136,020
2026-04-29	87.900	90.900	87.600	90.200	90.200	1,153,216

← NewerPage 2 of 21 · 1,222 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.