Max Zipper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 186.00 | 198.00 | 185.00 | 188.50 | 188.50 | 3,182,387 |
| 2026-01-19 | 185.00 | 190.50 | 184.00 | 188.00 | 188.00 | 2,675,792 |
| 2026-01-16 | 187.00 | 188.50 | 181.00 | 184.00 | 184.00 | 3,027,830 |
| 2026-01-15 | 175.00 | 191.50 | 173.00 | 188.00 | 188.00 | 3,750,086 |
| 2026-01-14 | 166.50 | 178.00 | 165.00 | 174.50 | 174.50 | 1,477,447 |
| 2026-01-13 | 168.00 | 168.00 | 162.50 | 165.50 | 165.50 | 964,302 |
| 2026-01-12 | 168.00 | 169.50 | 165.50 | 165.50 | 165.50 | 893,966 |
| 2026-01-09 | 171.50 | 173.50 | 166.50 | 170.00 | 170.00 | 1,060,336 |
| 2026-01-08 | 170.50 | 174.00 | 170.00 | 171.50 | 171.50 | 672,932 |
| 2026-01-07 | 170.00 | 174.50 | 168.50 | 171.00 | 171.00 | 1,096,196 |
| 2026-01-06 | 167.50 | 170.50 | 166.00 | 169.50 | 169.50 | 841,836 |
| 2026-01-05 | 166.00 | 168.00 | 163.00 | 167.00 | 167.00 | 821,532 |
| 2026-01-02 | 169.50 | 169.50 | 163.50 | 165.50 | 165.50 | 966,478 |
| 2025-12-31 | 167.50 | 169.00 | 165.00 | 167.50 | 167.50 | 512,577 |
| 2025-12-30 | 167.50 | 168.00 | 161.50 | 166.50 | 166.50 | 1,757,084 |
| 2025-12-29 | 172.00 | 174.00 | 169.50 | 170.50 | 170.50 | 483,420 |
| 2025-12-26 | 169.50 | 175.00 | 169.00 | 172.50 | 172.50 | 720,261 |
| 2025-12-24 | 167.00 | 170.50 | 166.00 | 170.00 | 170.00 | 598,900 |
| 2025-12-23 | 165.50 | 167.00 | 163.00 | 166.00 | 166.00 | 443,561 |
| 2025-12-22 | 169.50 | 172.00 | 161.50 | 165.50 | 165.50 | 1,509,649 |
| 2025-12-19 | 168.50 | 171.50 | 167.50 | 169.50 | 169.50 | 1,074,347 |
| 2025-12-18 | 165.50 | 169.00 | 165.00 | 165.00 | 165.00 | 479,206 |
| 2025-12-17 | 171.50 | 172.50 | 165.00 | 166.50 | 166.50 | 848,096 |
| 2025-12-16 | 169.00 | 170.50 | 166.50 | 170.00 | 170.00 | 644,000 |
| 2025-12-15 | 166.00 | 170.00 | 163.00 | 169.50 | 169.50 | 716,882 |
| 2025-12-12 | 168.00 | 172.00 | 166.00 | 166.50 | 166.50 | 720,264 |
| 2025-12-11 | 175.00 | 175.00 | 167.50 | 167.50 | 167.50 | 952,354 |
| 2025-12-10 | 172.00 | 173.50 | 168.50 | 173.00 | 173.00 | 531,381 |
| 2025-12-09 | 171.50 | 173.00 | 169.50 | 170.50 | 170.50 | 399,168 |
| 2025-12-08 | 170.50 | 172.50 | 168.00 | 171.50 | 171.50 | 667,672 |
| 2025-12-05 | 174.50 | 176.50 | 170.00 | 170.50 | 170.50 | 843,959 |
| 2025-12-04 | 176.50 | 177.50 | 173.50 | 174.50 | 174.50 | 489,100 |
| 2025-12-03 | 177.00 | 178.00 | 174.00 | 175.50 | 175.50 | 788,084 |
| 2025-12-02 | 179.50 | 180.50 | 175.00 | 175.00 | 175.00 | 855,034 |
| 2025-12-01 | 177.00 | 178.50 | 172.50 | 177.50 | 177.50 | 1,437,496 |
| 2025-11-28 | 175.00 | 177.00 | 172.50 | 175.50 | 175.50 | 720,518 |
| 2025-11-27 | 176.00 | 181.50 | 174.00 | 175.50 | 175.50 | 1,720,606 |
| 2025-11-26 | 174.00 | 174.50 | 170.50 | 172.00 | 172.00 | 867,003 |
| 2025-11-25 | 174.50 | 175.00 | 170.50 | 171.50 | 171.50 | 1,560,364 |
| 2025-11-24 | 162.00 | 177.00 | 162.00 | 174.50 | 174.50 | 3,451,866 |
| 2025-11-21 | 161.00 | 163.00 | 157.50 | 161.50 | 161.50 | 1,315,023 |
| 2025-11-20 | 162.50 | 167.00 | 162.50 | 165.00 | 165.00 | 977,513 |
| 2025-11-19 | 158.00 | 165.00 | 157.50 | 162.00 | 162.00 | 1,484,632 |
| 2025-11-18 | 155.00 | 165.00 | 155.00 | 158.00 | 158.00 | 1,631,942 |
| 2025-11-17 | 162.00 | 162.50 | 153.50 | 157.50 | 157.50 | 2,890,896 |
| 2025-11-14 | 168.50 | 172.00 | 161.00 | 162.00 | 162.00 | 2,133,351 |
| 2025-11-13 | 172.50 | 175.00 | 168.50 | 170.00 | 170.00 | 1,842,619 |
| 2025-11-12 | 176.50 | 178.00 | 171.50 | 172.50 | 172.50 | 2,549,763 |
| 2025-11-11 | 188.00 | 191.00 | 177.00 | 177.00 | 177.00 | 2,655,246 |
| 2025-11-10 | 188.00 | 192.00 | 184.00 | 187.00 | 187.00 | 1,178,568 |
| 2025-11-07 | 188.00 | 190.00 | 186.50 | 188.00 | 188.00 | 737,223 |
| 2025-11-06 | 186.50 | 189.00 | 181.00 | 188.50 | 188.50 | 1,493,089 |
| 2025-11-05 | 182.00 | 188.00 | 179.50 | 187.50 | 187.50 | 1,335,044 |
| 2025-11-04 | 183.00 | 187.00 | 181.50 | 183.50 | 183.50 | 1,047,071 |
| 2025-11-03 | 185.00 | 187.50 | 182.00 | 183.00 | 183.00 | 753,535 |
| 2025-10-31 | 182.50 | 190.50 | 182.00 | 184.50 | 184.50 | 2,026,048 |
| 2025-10-30 | 186.00 | 187.00 | 177.00 | 182.50 | 182.50 | 3,153,719 |
| 2025-10-29 | 189.00 | 191.00 | 185.00 | 185.00 | 185.00 | 1,071,419 |
| 2025-10-28 | 190.50 | 192.00 | 183.00 | 187.50 | 187.50 | 1,166,900 |
| 2025-10-27 | 194.00 | 195.00 | 187.00 | 190.50 | 190.50 | 1,416,133 |
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.