Max Zipper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 99.500 | 102.00 | 99.500 | 101.00 | 101.00 | 580,000 |
| 2025-02-04 | 97.800 | 102.00 | 97.800 | 101.50 | 101.50 | 1,107,304 |
| 2025-02-03 | 95.900 | 98.300 | 94.100 | 98.000 | 98.000 | 554,587 |
| 2025-01-22 | 95.800 | 96.300 | 95.400 | 95.400 | 95.400 | 209,000 |
| 2025-01-21 | 96.100 | 96.300 | 95.200 | 95.200 | 95.200 | 299,000 |
| 2025-01-20 | 96.600 | 96.700 | 95.400 | 95.400 | 95.400 | 267,000 |
| 2025-01-17 | 96.400 | 97.900 | 96.000 | 96.000 | 96.000 | 561,000 |
| 2025-01-16 | 98.200 | 99.400 | 95.700 | 95.800 | 95.800 | 759,000 |
| 2025-01-15 | 97.600 | 98.300 | 96.600 | 97.000 | 97.000 | 266,000 |
| 2025-01-14 | 96.200 | 98.000 | 96.200 | 97.200 | 97.200 | 423,000 |
| 2025-01-13 | 97.200 | 98.600 | 95.800 | 96.100 | 96.100 | 391,000 |
| 2025-01-10 | 94.500 | 97.600 | 94.500 | 96.900 | 96.900 | 825,000 |
| 2025-01-09 | 95.200 | 96.400 | 93.700 | 94.200 | 94.200 | 352,000 |
| 2025-01-08 | 94.700 | 95.200 | 94.000 | 95.000 | 95.000 | 197,000 |
| 2025-01-07 | 96.200 | 96.500 | 93.200 | 94.800 | 94.800 | 263,000 |
| 2025-01-06 | 94.900 | 95.900 | 94.900 | 95.200 | 95.200 | 429,000 |
| 2025-01-03 | 92.800 | 94.900 | 92.800 | 94.500 | 94.500 | 644,000 |
| 2025-01-02 | 93.200 | 93.700 | 91.600 | 92.800 | 92.800 | 418,000 |
| 2024-12-31 | 91.300 | 93.200 | 90.300 | 92.800 | 92.800 | 510,000 |
| 2024-12-30 | 92.100 | 93.100 | 91.200 | 91.200 | 91.200 | 399,000 |
| 2024-12-27 | 92.600 | 93.500 | 91.800 | 92.000 | 92.000 | 411,000 |
| 2024-12-26 | 94.000 | 94.400 | 92.100 | 93.000 | 93.000 | 760,000 |
| 2024-12-25 | 93.800 | 95.400 | 93.000 | 93.800 | 93.800 | 319,000 |
| 2024-12-24 | 94.600 | 95.500 | 93.200 | 93.800 | 93.800 | 231,000 |
| 2024-12-23 | 95.600 | 96.100 | 93.300 | 94.100 | 94.100 | 488,000 |
| 2024-12-20 | 94.500 | 96.200 | 93.900 | 94.600 | 94.600 | 231,000 |
| 2024-12-19 | 94.200 | 96.600 | 94.100 | 94.800 | 94.800 | 1,267,000 |
| 2024-12-18 | 93.400 | 95.300 | 92.300 | 95.000 | 95.000 | 643,000 |
| 2024-12-17 | 95.000 | 95.900 | 93.800 | 94.900 | 94.900 | 504,000 |
| 2024-12-16 | 95.400 | 96.100 | 94.100 | 95.000 | 95.000 | 486,000 |
| 2024-12-13 | 95.400 | 96.800 | 94.400 | 95.000 | 95.000 | 387,000 |
| 2024-12-12 | 94.000 | 96.800 | 94.000 | 95.600 | 95.600 | 662,000 |
| 2024-12-11 | 93.200 | 95.000 | 93.200 | 94.100 | 94.100 | 429,000 |
| 2024-12-10 | 93.000 | 94.900 | 93.000 | 94.300 | 94.300 | 699,000 |
| 2024-12-09 | 90.900 | 94.700 | 90.100 | 93.600 | 93.600 | 1,264,000 |
| 2024-12-06 | 89.800 | 91.800 | 88.600 | 90.500 | 90.500 | 852,000 |
| 2024-12-05 | 87.100 | 90.200 | 87.000 | 90.000 | 90.000 | 684,000 |
| 2024-12-04 | 89.000 | 90.000 | 87.000 | 88.200 | 88.200 | 660,000 |
| 2024-12-03 | 88.200 | 90.900 | 88.200 | 88.600 | 88.600 | 657,000 |
| 2024-12-02 | 87.100 | 90.100 | 87.000 | 87.500 | 87.500 | 421,000 |
| 2024-11-29 | 85.600 | 87.800 | 85.000 | 87.000 | 87.000 | 934,000 |
| 2024-11-28 | 84.800 | 86.900 | 83.900 | 86.800 | 86.800 | 659,000 |
| 2024-11-27 | 85.900 | 86.000 | 83.100 | 85.000 | 85.000 | 797,000 |
| 2024-11-26 | 87.500 | 88.500 | 85.100 | 85.900 | 85.900 | 427,000 |
| 2024-11-25 | 87.000 | 88.200 | 84.800 | 88.000 | 88.000 | 617,000 |
| 2024-11-22 | 86.800 | 88.400 | 85.600 | 85.800 | 85.800 | 586,000 |
| 2024-11-21 | 86.300 | 87.600 | 85.100 | 86.800 | 86.800 | 578,000 |
| 2024-11-20 | 88.300 | 88.400 | 86.000 | 86.200 | 86.200 | 569,511 |
| 2024-11-19 | 87.100 | 89.700 | 86.900 | 88.500 | 88.500 | 1,792,000 |
| 2024-11-18 | 88.300 | 89.500 | 85.700 | 87.100 | 87.100 | 1,046,000 |
| 2024-11-15 | 90.900 | 90.900 | 89.100 | 89.900 | 89.900 | 922,000 |
| 2024-11-14 | 94.400 | 95.000 | 91.200 | 91.400 | 91.400 | 887,000 |
| 2024-11-13 | 91.700 | 95.100 | 91.000 | 94.100 | 94.100 | 809,000 |
| 2024-11-12 | 89.000 | 92.700 | 89.000 | 92.200 | 92.200 | 1,011,000 |
| 2024-11-11 | 90.700 | 91.300 | 88.500 | 89.900 | 89.900 | 458,000 |
| 2024-11-08 | 91.000 | 91.900 | 88.100 | 89.900 | 89.900 | 768,000 |
| 2024-11-07 | 92.500 | 93.300 | 88.700 | 89.900 | 89.900 | 1,965,000 |
| 2024-11-06 | 96.400 | 97.300 | 92.200 | 93.800 | 93.800 | 934,000 |
| 2024-11-05 | 99.100 | 100.00 | 96.000 | 96.300 | 96.300 | 1,162,000 |
| 2024-11-04 | 98.000 | 100.50 | 98.000 | 99.600 | 99.600 | 1,331,000 |
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.