Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	89.600	90.300	87.800	87.900	87.900	1,439,070
2026-04-27	93.000	93.000	87.600	89.500	89.500	2,875,264
2026-04-24	94.800	97.500	91.800	92.600	92.600	2,678,260
2026-04-23	99.800	100.50	92.200	94.800	94.800	4,646,542
2026-04-22	99.400	103.50	98.900	99.500	99.500	3,525,543
2026-04-21	99.800	105.00	97.600	101.00	101.00	9,419,265
2026-04-20	91.000	98.800	90.500	98.800	98.800	4,279,125
2026-04-17	87.500	91.100	87.100	89.900	89.900	1,632,724
2026-04-16	88.900	89.500	86.100	86.600	86.600	1,439,100
2026-04-15	89.400	89.400	86.500	87.000	87.000	1,476,178
2026-04-14	82.300	89.800	82.100	88.000	88.000	3,326,178
2026-04-13	82.200	82.700	80.600	81.700	81.700	1,123,502
2026-04-10	82.700	82.700	80.000	81.000	81.000	2,438,001
2026-04-09	83.400	83.700	81.100	82.400	82.400	1,058,188
2026-04-08	83.100	84.400	82.500	83.200	83.200	988,000
2026-04-07	81.500	82.500	80.700	81.900	81.900	810,151
2026-04-02	83.400	83.400	79.900	80.100	80.100	1,479,050
2026-04-01	83.000	83.000	80.600	82.000	82.000	1,156,746
2026-03-31	82.600	82.700	79.300	80.500	80.500	2,526,580
2026-03-30	81.600	82.900	80.200	82.700	82.700	1,267,002
2026-03-27	82.200	83.000	80.800	82.000	82.000	1,055,160
2026-03-26	84.100	85.400	81.100	82.600	82.600	1,965,336
2026-03-25	83.100	85.000	82.500	84.000	84.000	1,407,844
2026-03-24	83.500	85.000	81.600	82.000	82.000	1,598,750
2026-03-23	80.000	82.900	80.000	81.700	81.700	1,825,200
2026-03-20	83.400	84.600	79.900	81.700	81.700	2,598,002
2026-03-19	84.000	86.500	81.200	82.100	82.100	3,293,848
2026-03-18	89.100	89.700	84.200	84.700	84.700	3,023,626
2026-03-17	89.300	90.400	88.000	89.100	89.100	1,187,212
2026-03-16	92.000	92.000	87.600	88.000	88.000	2,729,814
2026-03-13	94.000	94.000	91.600	92.000	92.000	1,597,560
2026-03-12	96.000	99.500	94.600	94.600	94.600	2,458,282
2026-03-11	93.000	99.000	90.600	96.500	96.500	4,046,290
2026-03-10	91.000	97.200	88.800	90.500	90.500	6,318,235
2026-03-09	89.800	89.800	89.800	89.800	89.800	1,642,752
2026-03-06	99.750	99.750	99.750	99.750	99.750	0
2026-03-05	99.750	99.750	99.750	99.750	99.750	0
2026-03-04	99.750	99.750	99.750	99.750	99.750	0
2026-03-03	99.750	99.750	99.750	99.750	99.750	0
2026-03-02	99.750	99.750	99.750	99.750	99.750	0
2026-02-26	99.750	99.750	99.750	99.750	99.750	0
2026-02-25	99.750	99.750	99.750	99.750	99.750	0
2026-02-24	96.500	100.00	94.250	99.750	99.750	6,415,636
2026-02-23	95.000	97.250	95.000	96.000	96.000	4,441,032
2026-02-11	189.50	190.50	186.00	186.00	186.00	814,161
2026-02-10	188.50	193.50	186.50	189.50	189.50	1,276,100
2026-02-09	196.50	196.50	188.00	188.50	188.50	1,374,163
2026-02-06	191.00	194.00	182.50	192.00	192.00	2,306,382
2026-02-05	195.00	198.00	189.00	193.00	193.00	4,199,168
2026-02-04	208.00	208.50	198.00	199.50	199.50	2,991,876
2026-02-03	207.00	210.00	202.50	208.00	208.00	4,786,504
2026-02-02	193.50	203.50	193.50	202.00	202.00	5,188,785
2026-01-30	208.00	210.50	186.50	196.50	196.50	12,778,124
2026-01-29	215.00	219.00	202.50	207.00	207.00	7,722,040
2026-01-28	205.00	209.00	201.50	209.00	209.00	3,914,619
2026-01-27	206.00	207.50	197.50	204.00	204.00	4,419,093
2026-01-26	190.50	207.00	189.00	204.00	204.00	8,345,580
2026-01-23	191.50	191.50	186.50	190.00	190.00	1,438,138
2026-01-22	188.00	192.00	185.00	188.50	188.50	2,556,059
2026-01-21	187.00	189.50	182.00	184.00	184.00	2,037,031

← NewerPage 3 of 5 · 244 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.