Max Zipper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 95.300 | 97.700 | 94.500 | 97.200 | 97.200 | 496,000 |
| 2024-10-31 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 0 |
| 2024-10-30 | 92.400 | 96.600 | 92.400 | 96.200 | 96.200 | 728,000 |
| 2024-10-29 | 97.400 | 99.600 | 91.700 | 92.300 | 92.300 | 1,412,000 |
| 2024-10-28 | 98.400 | 99.500 | 94.900 | 96.700 | 96.700 | 1,248,000 |
| 2024-10-25 | 92.592 | 98.317 | 92.592 | 96.836 | 96.829 | 2,191,227 |
| 2024-10-24 | 91.802 | 93.480 | 91.407 | 92.592 | 92.585 | 828,674 |
| 2024-10-23 | 91.012 | 91.802 | 90.321 | 91.605 | 91.598 | 297,836 |
| 2024-10-22 | 89.729 | 93.579 | 89.433 | 91.506 | 91.499 | 1,076,872 |
| 2024-10-21 | 92.592 | 92.592 | 88.643 | 90.716 | 90.709 | 1,202,490 |
| 2024-10-18 | 89.000 | 93.000 | 89.000 | 92.700 | 92.700 | 2,229,000 |
| 2024-10-17 | 87.200 | 88.500 | 86.400 | 88.000 | 88.000 | 317,000 |
| 2024-10-16 | 86.100 | 87.700 | 84.900 | 87.200 | 87.200 | 430,000 |
| 2024-10-15 | 86.100 | 87.600 | 85.800 | 86.200 | 86.200 | 387,000 |
| 2024-10-14 | 89.400 | 89.900 | 85.900 | 86.200 | 86.200 | 487,000 |
| 2024-10-11 | 87.000 | 90.100 | 86.600 | 89.000 | 89.000 | 881,000 |
| 2024-10-09 | 85.500 | 86.900 | 85.300 | 86.900 | 86.900 | 460,000 |
| 2024-10-08 | 85.800 | 86.500 | 85.000 | 85.500 | 85.500 | 425,000 |
| 2024-10-07 | 86.000 | 86.500 | 85.400 | 85.900 | 85.900 | 253,000 |
| 2024-10-04 | 86.100 | 86.900 | 85.900 | 86.200 | 86.200 | 272,000 |
| 2024-10-03 | 86.700 | 86.700 | 86.700 | 86.700 | 86.700 | 0 |
| 2024-10-02 | 86.700 | 86.700 | 86.700 | 86.700 | 86.700 | 0 |
| 2024-10-01 | 85.700 | 87.200 | 85.700 | 86.700 | 86.700 | 322,000 |
| 2024-09-30 | 86.200 | 87.000 | 85.700 | 86.000 | 86.000 | 240,000 |
| 2024-09-27 | 86.600 | 88.500 | 85.800 | 86.700 | 86.700 | 344,000 |
| 2024-09-26 | 86.400 | 87.000 | 85.700 | 86.900 | 86.900 | 386,000 |
| 2024-09-25 | 87.900 | 88.600 | 86.000 | 86.200 | 86.200 | 688,000 |
| 2024-09-24 | 85.900 | 87.900 | 84.000 | 87.500 | 87.500 | 974,000 |
| 2024-09-23 | 83.800 | 88.300 | 83.100 | 85.900 | 85.900 | 1,068,000 |
| 2024-09-20 | 82.000 | 88.000 | 81.600 | 84.800 | 84.800 | 1,250,000 |
| 2024-09-19 | 81.700 | 81.800 | 80.800 | 81.500 | 81.500 | 269,000 |
| 2024-09-18 | 81.000 | 81.300 | 80.000 | 81.000 | 81.000 | 380,000 |
| 2024-09-16 | 82.800 | 84.100 | 80.400 | 81.000 | 81.000 | 603,000 |
| 2024-09-13 | 79.500 | 85.400 | 79.500 | 82.400 | 82.400 | 1,157,000 |
| 2024-09-12 | 79.000 | 80.900 | 77.400 | 79.600 | 79.600 | 543,000 |
| 2024-09-11 | 78.500 | 79.500 | 77.100 | 78.200 | 78.200 | 708,000 |
| 2024-09-10 | 82.100 | 82.100 | 74.700 | 79.000 | 79.000 | 1,651,000 |
| 2024-09-09 | 84.000 | 87.000 | 82.000 | 82.800 | 82.800 | 951,000 |
| 2024-09-06 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 0 |
| 2024-09-05 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 0 |
| 2024-09-04 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 0 |
| 2024-09-03 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 0 |
| 2024-09-02 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 0 |
| 2024-08-30 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 0 |
| 2024-08-29 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 0 |
| 2024-08-28 | 85.000 | 85.500 | 82.000 | 84.750 | 84.750 | 1,410,000 |
| 2024-08-27 | 86.750 | 86.750 | 84.500 | 84.750 | 84.750 | 768,000 |
| 2024-08-26 | 88.750 | 88.750 | 86.500 | 86.750 | 86.750 | 1,192,000 |
| 2024-08-23 | 88.000 | 89.000 | 87.500 | 88.000 | 88.000 | 550,000 |
| 2024-08-22 | 176.50 | 179.00 | 174.50 | 177.50 | 177.50 | 314,000 |
| 2024-08-21 | 177.00 | 180.00 | 174.50 | 175.00 | 175.00 | 554,000 |
| 2024-08-20 | 177.00 | 179.50 | 177.00 | 178.00 | 178.00 | 664,000 |
| 2024-08-19 | 175.00 | 178.00 | 171.50 | 175.00 | 175.00 | 645,000 |
| 2024-08-16 | 168.50 | 176.50 | 168.00 | 175.00 | 175.00 | 734,000 |
| 2024-08-15 | 169.50 | 170.50 | 167.00 | 168.50 | 168.50 | 153,000 |
| 2024-08-14 | 170.50 | 171.50 | 168.00 | 168.50 | 168.50 | 345,000 |
| 2024-08-13 | 171.50 | 171.50 | 166.50 | 168.50 | 168.50 | 340,000 |
| 2024-08-12 | 165.50 | 171.00 | 165.50 | 171.00 | 171.00 | 641,000 |
| 2024-08-09 | 162.00 | 168.50 | 162.00 | 164.50 | 164.50 | 446,000 |
| 2024-08-08 | 157.00 | 161.00 | 156.00 | 160.00 | 160.00 | 252,000 |
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.