Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	25.900	26.000	25.250	25.900	25.900	33,000
2022-02-22	26.200	26.200	26.200	26.200	26.200	0
2022-02-21	25.500	26.200	25.500	26.200	26.200	16,000
2022-02-18	26.500	26.600	26.200	26.200	26.200	4,000
2022-02-17	25.850	26.600	25.850	26.600	26.600	26,000
2022-02-16	26.500	26.500	26.500	26.500	26.500	6,000
2022-02-15	25.700	26.400	25.550	26.400	26.400	9,000
2022-02-14	26.500	26.500	25.600	26.300	26.300	31,000
2022-02-11	25.800	26.400	25.550	26.300	26.300	40,000
2022-02-10	26.500	26.500	25.700	26.200	26.200	66,000
2022-02-09	26.050	26.500	26.000	26.500	26.500	19,000
2022-02-08	26.500	26.600	26.150	26.500	26.500	23,000
2022-02-07	26.200	26.600	26.000	26.500	26.500	39,000
2022-01-26	26.500	26.500	25.800	26.500	26.500	33,000
2022-01-25	26.200	26.500	25.800	26.500	26.500	24,000
2022-01-24	26.000	26.500	26.000	26.500	26.500	10,000
2022-01-21	26.400	26.500	26.150	26.500	26.500	18,000
2022-01-20	26.500	26.500	26.400	26.500	26.500	9,000
2022-01-19	26.250	26.500	26.200	26.500	26.500	22,000
2022-01-18	25.500	26.500	25.500	26.500	26.500	30,000
2022-01-17	26.100	26.150	26.000	26.000	26.000	19,000
2022-01-14	26.200	26.200	26.000	26.000	26.000	21,000
2022-01-13	26.500	26.550	26.450	26.550	26.550	26,000
2022-01-12	26.550	26.550	26.550	26.550	26.550	0
2022-01-11	26.300	26.550	26.300	26.550	26.550	6,000
2022-01-10	26.500	26.650	25.600	26.500	26.500	72,000
2022-01-07	26.550	26.700	25.500	26.700	26.700	91,000
2022-01-06	27.000	27.100	27.000	27.000	27.000	68,000
2022-01-05	26.500	26.700	26.500	26.650	26.650	33,000
2022-01-04	26.600	26.700	26.500	26.700	26.700	14,000
2022-01-03	27.000	27.000	26.650	26.750	26.750	31,000
2021-12-30	26.700	27.200	26.700	26.750	26.750	106,000
2021-12-29	26.600	26.700	26.600	26.700	26.700	14,000
2021-12-28	26.750	26.750	26.600	26.700	26.700	9,000
2021-12-27	26.500	26.700	26.400	26.700	26.700	21,000
2021-12-24	26.500	26.700	26.400	26.650	26.650	73,000
2021-12-23	26.650	26.650	26.500	26.650	26.650	26,000
2021-12-22	26.500	26.600	26.450	26.600	26.600	129,000
2021-12-21	26.550	27.200	26.450	26.650	26.650	18,000
2021-12-20	26.500	26.600	26.450	26.450	26.450	35,000
2021-12-17	26.500	26.500	26.350	26.500	26.500	22,000
2021-12-16	26.550	26.650	26.500	26.500	26.500	36,000
2021-12-15	26.600	27.000	26.550	26.650	26.650	13,000
2021-12-14	26.450	26.900	26.400	26.600	26.600	54,000
2021-12-13	26.900	26.900	26.300	26.600	26.600	43,000
2021-12-10	26.500	26.800	26.400	26.600	26.600	22,000
2021-12-09	26.300	27.000	26.300	26.550	26.550	54,000
2021-12-08	26.150	26.700	26.150	26.300	26.300	19,000
2021-12-07	25.700	26.200	25.700	26.100	26.100	119,000
2021-12-06	25.700	25.850	25.650	25.850	25.850	46,000
2021-12-03	26.200	26.200	25.650	25.750	25.750	109,000
2021-12-02	25.350	25.750	25.350	25.750	25.750	23,000
2021-12-01	26.050	26.350	25.000	25.350	25.350	311,000
2021-11-30	27.550	28.500	25.750	26.050	26.050	650,000
2021-11-29	27.250	27.400	26.650	27.400	27.400	105,000
2021-11-26	27.150	27.500	26.700	27.250	27.250	178,000
2021-11-25	26.700	27.450	26.700	27.150	27.150	212,000
2021-11-24	25.800	27.700	25.800	26.500	26.500	221,000
2021-11-23	25.600	25.800	25.100	25.800	25.800	69,000
2021-11-22	26.200	26.200	25.000	25.600	25.600	381,000

← NewerPage 20 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.