Max Zipper Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	24.100	26.250	24.050	25.750	25.750	1,161,000
2021-11-18	22.150	24.200	22.150	24.100	24.100	688,000
2021-11-17	21.550	22.250	21.500	22.000	22.000	99,000
2021-11-16	21.600	23.600	21.300	21.500	21.500	724,000
2021-11-15	21.350	21.500	21.350	21.500	21.500	76,000
2021-11-12	21.350	21.350	21.250	21.350	21.350	122,000
2021-11-11	21.500	21.500	21.150	21.200	21.200	141,000
2021-11-10	21.250	21.300	21.250	21.300	21.300	37,000
2021-11-09	20.850	21.250	20.850	21.250	21.250	149,000
2021-11-08	21.100	21.100	20.800	20.850	20.850	100,000
2021-11-05	20.700	21.050	20.700	20.950	20.950	157,000
2021-11-04	20.400	20.600	20.000	20.600	20.600	106,000
2021-11-03	19.950	21.650	19.950	20.600	20.600	383,000
2021-11-02	19.850	19.950	19.750	19.950	19.950	88,000
2021-11-01	20.400	20.400	19.550	19.750	19.750	69,000
2021-10-29	19.400	19.800	19.350	19.550	19.550	45,000
2021-10-28	20.350	20.700	19.300	19.300	19.300	87,000
2021-10-27	20.950	20.950	20.200	20.350	20.350	179,000
2021-10-26	21.600	21.600	20.150	20.950	20.950	694,000
2021-10-25	19.300	20.950	19.200	20.950	20.950	732,000
2021-10-22	19.100	19.100	19.000	19.050	19.050	45,000
2021-10-21	19.100	19.100	19.000	19.100	19.100	21,000
2021-10-20	19.150	19.200	19.000	19.000	19.000	137,000
2021-10-19	19.150	19.200	18.950	19.150	19.150	144,000
2021-10-18	18.900	19.100	18.900	18.900	18.900	51,000
2021-10-15	18.600	18.900	18.600	18.900	18.900	32,000
2021-10-14	18.650	18.750	18.650	18.750	18.750	40,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.