Max Zipper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 153.50 | 155.50 | 149.00 | 153.50 | 153.50 | 6,869,378 |
| 2025-07-28 | 147.50 | 156.00 | 145.50 | 153.50 | 153.50 | 8,617,865 |
| 2025-07-25 | 143.50 | 150.00 | 143.50 | 145.00 | 145.00 | 7,360,806 |
| 2025-07-24 | 143.00 | 147.50 | 141.00 | 146.50 | 146.50 | 3,392,977 |
| 2025-07-23 | 140.00 | 143.50 | 138.50 | 141.50 | 141.50 | 2,454,501 |
| 2025-07-22 | 141.50 | 143.00 | 137.50 | 138.50 | 138.50 | 3,457,902 |
| 2025-07-21 | 145.50 | 146.50 | 140.50 | 141.50 | 141.50 | 3,669,090 |
| 2025-07-18 | 145.50 | 151.50 | 144.50 | 145.50 | 145.50 | 9,098,428 |
| 2025-07-17 | 145.00 | 148.00 | 141.50 | 144.50 | 144.50 | 6,963,322 |
| 2025-07-16 | 139.50 | 150.50 | 137.50 | 145.50 | 145.50 | 16,892,102 |
| 2025-07-15 | 132.00 | 138.50 | 132.00 | 137.00 | 137.00 | 4,298,541 |
| 2025-07-14 | 135.00 | 137.50 | 131.50 | 132.00 | 132.00 | 2,913,161 |
| 2025-07-11 | 138.50 | 139.00 | 133.50 | 135.00 | 135.00 | 5,815,195 |
| 2025-07-10 | 132.00 | 137.50 | 131.00 | 136.00 | 136.00 | 3,896,321 |
| 2025-07-09 | 129.50 | 133.00 | 128.00 | 132.00 | 132.00 | 2,200,738 |
| 2025-07-08 | 130.00 | 131.00 | 127.50 | 130.00 | 130.00 | 2,064,112 |
| 2025-07-07 | 133.00 | 134.50 | 127.00 | 130.00 | 130.00 | 4,279,645 |
| 2025-07-04 | 140.00 | 142.50 | 131.50 | 132.50 | 132.50 | 12,529,460 |
| 2025-07-03 | 143.50 | 147.00 | 138.50 | 141.00 | 141.00 | 24,554,011 |
| 2025-07-02 | 128.50 | 141.00 | 128.50 | 141.00 | 141.00 | 14,772,361 |
| 2025-07-01 | 130.00 | 131.00 | 128.50 | 128.50 | 128.50 | 2,063,170 |
| 2025-06-30 | 128.50 | 131.00 | 124.50 | 130.00 | 130.00 | 2,365,680 |
| 2025-06-27 | 129.50 | 133.50 | 127.50 | 128.00 | 128.00 | 4,177,705 |
| 2025-06-26 | 130.00 | 130.50 | 128.00 | 129.00 | 129.00 | 1,656,568 |
| 2025-06-25 | 128.00 | 129.50 | 126.00 | 129.50 | 129.50 | 1,958,077 |
| 2025-06-24 | 131.00 | 134.50 | 125.50 | 127.50 | 127.50 | 6,210,556 |
| 2025-06-23 | 126.50 | 128.50 | 123.00 | 128.50 | 128.50 | 2,328,966 |
| 2025-06-20 | 128.50 | 129.50 | 124.50 | 127.00 | 127.00 | 4,851,772 |
| 2025-06-19 | 129.00 | 132.50 | 127.50 | 128.00 | 128.00 | 5,944,534 |
| 2025-06-18 | 126.50 | 131.50 | 126.00 | 128.50 | 128.50 | 5,507,896 |
| 2025-06-17 | 133.50 | 140.50 | 125.00 | 126.00 | 126.00 | 13,370,215 |
| 2025-06-16 | 137.00 | 137.00 | 132.50 | 132.50 | 132.50 | 6,307,985 |
| 2025-06-13 | 136.00 | 140.50 | 132.50 | 137.50 | 137.50 | 9,402,268 |
| 2025-06-12 | 136.00 | 140.50 | 134.50 | 137.00 | 137.00 | 9,563,831 |
| 2025-06-11 | 130.50 | 140.00 | 124.50 | 137.00 | 137.00 | 19,850,762 |
| 2025-06-10 | 122.00 | 130.50 | 121.00 | 130.50 | 130.50 | 16,716,885 |
| 2025-06-09 | 110.00 | 119.00 | 108.00 | 119.00 | 119.00 | 12,377,034 |
| 2025-06-06 | 104.00 | 109.50 | 103.00 | 108.50 | 108.50 | 4,897,886 |
| 2025-06-05 | 103.00 | 103.00 | 100.00 | 102.50 | 102.50 | 586,130 |
| 2025-06-04 | 103.50 | 104.50 | 102.50 | 103.00 | 103.00 | 929,760 |
| 2025-06-03 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 458,142 |
| 2025-06-02 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | 772,083 |
| 2025-05-29 | 103.00 | 105.50 | 103.00 | 104.50 | 104.50 | 1,781,459 |
| 2025-05-28 | 100.50 | 103.50 | 100.50 | 102.50 | 102.50 | 1,815,230 |
| 2025-05-27 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 367,000 |
| 2025-05-26 | 101.00 | 101.00 | 99.300 | 100.00 | 100.00 | 359,237 |
| 2025-05-23 | 99.800 | 102.00 | 99.800 | 101.50 | 101.50 | 231,588 |
| 2025-05-22 | 98.500 | 99.700 | 98.500 | 99.000 | 99.000 | 252,140 |
| 2025-05-21 | 98.000 | 99.000 | 97.700 | 99.000 | 99.000 | 454,000 |
| 2025-05-20 | 97.400 | 99.000 | 97.400 | 98.300 | 98.300 | 336,000 |
| 2025-05-19 | 98.000 | 98.600 | 96.500 | 97.400 | 97.400 | 559,000 |
| 2025-05-16 | 99.500 | 99.500 | 97.600 | 98.000 | 98.000 | 1,113,075 |
| 2025-05-15 | 100.00 | 100.00 | 97.800 | 99.500 | 99.500 | 872,026 |
| 2025-05-14 | 99.800 | 101.50 | 98.600 | 100.00 | 100.00 | 1,612,270 |
| 2025-05-13 | 100.00 | 101.50 | 97.700 | 98.900 | 98.900 | 1,027,000 |
| 2025-05-12 | 97.500 | 100.50 | 97.500 | 99.100 | 99.100 | 966,280 |
| 2025-05-09 | 99.700 | 99.900 | 97.200 | 97.500 | 97.500 | 698,167 |
| 2025-05-08 | 94.700 | 99.900 | 94.700 | 99.500 | 99.500 | 1,342,200 |
| 2025-05-07 | 94.700 | 96.800 | 93.500 | 95.000 | 95.000 | 885,000 |
| 2025-05-06 | 95.800 | 95.800 | 91.900 | 94.000 | 94.000 | 912,000 |
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.