Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	100.00	101.00	91.400	96.100	96.100	2,655,445
2025-05-02	94.000	103.00	94.000	101.50	101.50	5,098,645
2025-04-30	94.100	94.900	93.400	93.900	93.900	385,000
2025-04-29	91.800	94.600	91.800	94.100	94.100	382,178
2025-04-28	92.600	92.800	91.700	92.600	92.600	203,052
2025-04-25	90.800	92.500	90.800	92.400	92.400	487,002
2025-04-24	89.900	90.400	88.400	90.100	90.100	186,284
2025-04-23	87.500	89.800	87.400	89.500	89.500	302,000
2025-04-22	85.900	88.200	84.600	86.700	86.700	276,000
2025-04-21	88.700	89.300	85.800	87.000	87.000	482,000
2025-04-18	87.700	89.100	87.500	88.000	88.000	169,000
2025-04-17	87.500	88.400	86.600	88.100	88.100	199,000
2025-04-16	88.500	89.200	87.000	87.400	87.400	627,221
2025-04-15	87.300	89.800	86.400	89.600	89.600	392,000
2025-04-14	87.700	90.900	87.000	87.300	87.300	1,095,102
2025-04-11	82.300	87.800	81.400	87.100	87.100	716,000
2025-04-10	85.200	85.300	82.800	85.300	85.300	1,407,026
2025-04-09	78.500	78.600	73.300	77.600	77.600	1,984,015
2025-04-08	81.100	84.100	81.000	81.400	81.400	1,363,882
2025-04-07	90.000	90.000	90.000	90.000	90.000	43,001
2025-04-02	100.00	100.50	99.300	100.00	100.00	207,200
2025-04-01	98.300	100.50	98.300	100.50	100.50	222,150
2025-03-31	99.800	99.800	96.800	98.000	98.000	404,019
2025-03-28	101.00	101.00	99.000	99.800	99.800	195,005
2025-03-27	100.00	101.50	99.500	100.00	100.00	197,000
2025-03-26	98.300	100.50	98.300	100.00	100.00	1,486,182
2025-03-25	97.000	98.800	97.000	98.100	98.100	242,103
2025-03-24	98.200	98.500	97.400	97.800	97.800	372,151
2025-03-21	99.500	99.800	98.200	98.200	98.200	1,782,288
2025-03-20	99.000	99.900	98.700	99.100	99.100	1,304,014
2025-03-19	100.00	100.00	99.100	99.100	99.100	209,013
2025-03-18	100.50	101.00	99.700	100.00	100.00	1,889,552
2025-03-17	101.50	101.50	99.700	99.900	99.900	1,392,000
2025-03-14	99.300	100.00	98.100	99.900	99.900	345,000
2025-03-13	101.00	103.00	99.200	99.200	99.200	352,000
2025-03-12	99.800	101.00	99.100	100.00	100.00	286,000
2025-03-11	101.50	101.50	98.100	99.600	99.600	784,859
2025-03-10	103.00	103.50	101.50	102.50	102.50	231,000
2025-03-07	103.00	104.00	102.00	102.50	102.50	313,049
2025-03-06	102.50	108.50	102.50	104.00	104.00	840,000
2025-03-05	101.50	104.00	101.50	102.00	102.00	727,172
2025-03-04	99.300	101.00	97.000	100.00	100.00	790,017
2025-03-03	99.800	99.800	98.000	99.300	99.300	817,000
2025-02-27	102.00	103.00	99.600	99.600	99.600	640,300
2025-02-26	101.50	103.00	101.00	101.50	101.50	333,400
2025-02-25	103.50	105.00	100.00	101.50	101.50	714,200
2025-02-24	105.00	105.50	101.50	103.50	103.50	394,111
2025-02-21	102.00	105.00	101.00	104.50	104.50	553,221
2025-02-20	101.50	102.50	101.00	102.00	102.00	221,000
2025-02-19	99.900	103.00	99.800	101.50	101.50	257,150
2025-02-18	99.306	100.80	98.708	99.805	99.805	567,130
2025-02-17	99.805	100.80	99.107	99.706	99.706	640,246
2025-02-14	100.80	102.30	99.805	100.30	100.30	364,762
2025-02-13	101.80	102.80	100.30	100.30	100.30	416,039
2025-02-12	106.00	107.00	101.00	101.50	101.50	877,400
2025-02-11	108.50	108.50	105.50	106.50	106.50	649,348
2025-02-10	105.00	108.00	105.00	108.00	108.00	1,046,927
2025-02-07	103.00	104.00	102.50	103.50	103.50	390,327
2025-02-06	101.50	106.00	101.50	102.00	102.00	724,012
2025-02-05	99.500	102.00	99.500	101.00	101.00	580,000

← NewerPage 7 of 21 · 1,226 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.