Max Zipper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 193.50 | 196.00 | 180.50 | 189.50 | 189.50 | 3,690,704 |
| 2025-10-22 | 203.00 | 205.00 | 195.50 | 195.50 | 195.50 | 2,002,718 |
| 2025-10-21 | 206.00 | 207.50 | 200.00 | 202.00 | 202.00 | 1,419,500 |
| 2025-10-20 | 207.50 | 212.00 | 203.00 | 206.00 | 206.00 | 1,473,131 |
| 2025-10-17 | 205.00 | 209.00 | 203.50 | 207.00 | 207.00 | 1,097,053 |
| 2025-10-16 | 220.00 | 220.00 | 206.00 | 207.00 | 207.00 | 4,279,392 |
| 2025-10-15 | 203.00 | 221.00 | 203.00 | 219.00 | 219.00 | 5,399,920 |
| 2025-10-14 | 210.00 | 212.00 | 198.50 | 201.00 | 201.00 | 1,885,282 |
| 2025-10-13 | 206.00 | 208.50 | 203.50 | 207.00 | 207.00 | 972,497 |
| 2025-10-09 | 208.50 | 211.50 | 206.00 | 209.50 | 209.50 | 795,641 |
| 2025-10-08 | 205.00 | 211.00 | 203.50 | 208.50 | 208.50 | 943,364 |
| 2025-10-07 | 210.00 | 213.50 | 202.50 | 205.00 | 205.00 | 1,514,102 |
| 2025-10-03 | 205.50 | 208.00 | 202.50 | 205.50 | 205.50 | 921,331 |
| 2025-10-02 | 210.50 | 214.00 | 204.00 | 205.50 | 205.50 | 2,286,326 |
| 2025-10-01 | 205.50 | 209.00 | 205.00 | 207.50 | 207.50 | 874,192 |
| 2025-09-30 | 203.50 | 215.00 | 203.00 | 204.50 | 204.50 | 4,028,116 |
| 2025-09-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-26 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1,329,290 |
| 2025-09-25 | 203.50 | 211.00 | 201.00 | 208.50 | 208.50 | 1,519,673 |
| 2025-09-24 | 206.00 | 208.00 | 201.00 | 203.00 | 203.00 | 1,485,960 |
| 2025-09-23 | 214.00 | 214.00 | 205.50 | 206.00 | 206.00 | 1,687,653 |
| 2025-09-22 | 215.00 | 217.00 | 207.00 | 214.00 | 214.00 | 1,873,327 |
| 2025-09-19 | 214.00 | 215.00 | 208.00 | 212.50 | 212.50 | 5,807,382 |
| 2025-09-18 | 213.50 | 219.00 | 210.50 | 213.00 | 213.00 | 1,862,327 |
| 2025-09-17 | 213.00 | 217.00 | 206.00 | 210.00 | 210.00 | 2,415,834 |
| 2025-09-16 | 203.50 | 216.50 | 201.50 | 215.00 | 215.00 | 4,418,478 |
| 2025-09-15 | 211.50 | 212.00 | 197.50 | 201.50 | 201.50 | 4,435,546 |
| 2025-09-12 | 225.00 | 226.50 | 209.00 | 210.00 | 210.00 | 5,569,558 |
| 2025-09-11 | 231.00 | 235.00 | 220.00 | 221.50 | 221.50 | 5,022,259 |
| 2025-09-10 | 234.00 | 236.50 | 228.50 | 231.00 | 231.00 | 3,735,732 |
| 2025-09-09 | 242.00 | 248.50 | 237.00 | 237.50 | 237.50 | 5,541,363 |
| 2025-09-08 | 235.00 | 239.50 | 225.00 | 237.00 | 237.00 | 4,060,478 |
| 2025-09-05 | 209.38 | 222.76 | 209.38 | 222.76 | 222.48 | 4,469,239 |
| 2025-09-04 | 214.92 | 215.84 | 205.23 | 207.08 | 206.81 | 2,792,259 |
| 2025-09-03 | 202.00 | 214.92 | 201.08 | 212.61 | 212.34 | 3,731,700 |
| 2025-09-02 | 214.92 | 217.22 | 192.32 | 200.16 | 199.91 | 7,481,843 |
| 2025-09-01 | 211.23 | 216.30 | 209.38 | 210.30 | 210.04 | 4,110,298 |
| 2025-08-29 | 224.00 | 238.00 | 223.50 | 229.50 | 229.50 | 5,606,801 |
| 2025-08-28 | 220.00 | 225.00 | 220.00 | 223.00 | 223.00 | 1,548,400 |
| 2025-08-27 | 224.00 | 228.50 | 218.00 | 223.00 | 223.00 | 4,116,987 |
| 2025-08-26 | 215.00 | 223.00 | 214.00 | 220.50 | 220.50 | 6,923,259 |
| 2025-08-25 | 210.00 | 218.00 | 208.00 | 214.50 | 214.50 | 4,661,658 |
| 2025-08-22 | 210.00 | 214.00 | 206.50 | 207.00 | 207.00 | 3,148,721 |
| 2025-08-21 | 199.50 | 214.00 | 198.00 | 210.00 | 210.00 | 6,580,045 |
| 2025-08-20 | 194.00 | 200.00 | 191.00 | 197.00 | 197.00 | 3,137,452 |
| 2025-08-19 | 202.50 | 202.50 | 194.50 | 195.00 | 195.00 | 4,840,587 |
| 2025-08-18 | 194.00 | 205.00 | 192.00 | 203.00 | 203.00 | 8,849,270 |
| 2025-08-15 | 189.00 | 193.00 | 185.00 | 190.50 | 190.50 | 3,396,249 |
| 2025-08-14 | 189.00 | 194.50 | 188.50 | 191.00 | 191.00 | 5,291,580 |
| 2025-08-13 | 178.50 | 188.00 | 177.50 | 188.00 | 188.00 | 6,835,903 |
| 2025-08-12 | 174.50 | 179.50 | 170.50 | 178.00 | 178.00 | 4,380,490 |
| 2025-08-11 | 177.00 | 179.00 | 168.50 | 171.00 | 171.00 | 6,135,284 |
| 2025-08-08 | 178.00 | 181.00 | 172.50 | 175.00 | 175.00 | 5,163,232 |
| 2025-08-07 | 179.50 | 180.00 | 173.00 | 174.50 | 174.50 | 4,347,416 |
| 2025-08-06 | 173.50 | 179.00 | 173.00 | 178.50 | 178.50 | 5,102,566 |
| 2025-08-05 | 169.00 | 175.00 | 168.00 | 172.50 | 172.50 | 5,904,549 |
| 2025-08-04 | 164.50 | 169.00 | 157.00 | 168.50 | 168.50 | 5,033,335 |
| 2025-08-01 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 5,926,062 |
| 2025-07-31 | 158.50 | 170.50 | 156.50 | 165.50 | 165.50 | 10,835,104 |
| 2025-07-30 | 153.50 | 158.50 | 152.00 | 157.50 | 157.50 | 6,514,611 |
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.