Max Zipper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	88.300	90.500	88.200	88.200	88.200	1,060,353
2026-10-19	88.100	89.700	86.300	88.400	88.400	1,322,703
2026-10-16	91.700	92.200	89.300	89.600	89.600	2,110,380
2026-10-15	93.400	93.400	90.700	91.600	91.600	2,076,326
2026-10-14	95.000	96.100	93.500	94.500	94.500	1,073,042
2026-10-13	95.600	97.100	93.700	95.000	95.000	2,276,050
2026-10-12	93.000	99.000	93.000	97.000	97.000	2,911,573
2026-10-08	90.700	95.100	90.200	92.700	92.700	1,870,079
2026-10-07	90.200	91.200	90.100	90.100	90.100	474,680
2026-10-06	91.900	91.900	90.100	90.100	90.100	806,020
2026-10-05	91.500	94.200	91.000	91.400	91.400	1,481,200
2026-10-02	92.300	92.300	90.800	91.100	91.100	1,038,400
2026-10-01	92.600	93.500	91.800	91.800	91.800	719,000
2026-09-30	93.400	94.100	92.500	92.600	92.600	824,066
2026-09-29	92.200	93.900	92.100	93.400	93.400	713,000
2026-09-24	93.300	93.400	92.000	92.600	92.600	642,000
2026-09-23	95.100	95.100	92.200	93.200	93.200	1,064,000
2026-09-22	95.100	96.500	93.300	93.700	93.700	1,193,654
2026-09-21	92.800	95.900	92.300	94.900	94.900	2,250,653
2026-09-18	90.100	92.900	89.100	92.900	92.900	2,048,155
2026-09-17	89.300	91.400	88.400	89.100	89.100	1,194,253
2026-09-16	86.200	90.700	85.900	89.300	89.300	2,302,010
2026-09-15	90.800	92.700	85.100	85.800	85.800	2,892,147
2026-09-14	90.500	91.600	88.500	90.600	90.600	1,609,574
2026-09-11	91.000	91.700	90.100	90.600	90.600	1,718,330
2026-09-10	93.400	93.500	91.800	92.300	92.300	1,894,515
2026-09-09	92.800	95.500	92.600	93.400	93.400	2,566,006
2026-09-08	94.000	94.600	91.600	92.400	92.400	1,998,115
2026-09-07	92.200	94.300	91.200	94.200	94.200	1,969,549
2026-09-04	90.100	92.600	88.700	91.400	91.400	2,210,150
2026-09-03	90.800	92.400	89.700	89.700	89.700	1,761,840
2026-09-02	93.000	93.000	90.300	90.800	90.800	1,648,840
2026-09-01	94.300	95.200	92.900	93.700	93.700	2,115,060
2026-08-31	94.300	96.000	91.300	96.000	96.000	3,802,340
2026-08-28	88.500	96.200	88.500	94.300	94.300	8,048,459
2026-08-27	95.625	96.883	86.817	88.075	87.355	10,822,832
2026-08-26	93.947	99.399	91.850	96.464	95.674	8,079,681
2026-08-25	88.075	94.786	88.075	93.947	93.178	9,050,063
2026-08-24	88.914	91.011	87.237	88.495	87.771	1,477,265
2026-08-21	93.528	93.528	88.075	88.914	88.187	4,192,113
2026-08-20	109.00	114.00	108.50	112.00	112.00	3,142,840
2026-08-19	107.00	111.50	105.00	109.00	109.00	3,117,250
2026-08-18	109.50	111.50	107.50	109.00	109.00	2,305,337
2026-08-17	108.00	113.00	107.00	110.00	110.00	3,229,624
2026-08-14	105.00	109.50	105.00	108.00	108.00	2,804,486
2026-08-13	108.50	108.50	105.00	105.00	105.00	2,230,410
2026-08-12	105.00	109.00	103.50	107.50	107.50	2,321,100
2026-08-11	100.00	106.50	100.00	105.00	105.00	2,278,300
2026-08-10	96.700	104.50	96.600	102.00	102.00	2,500,168
2026-08-07	99.500	101.00	97.000	98.000	98.000	1,481,100
2026-08-06	99.400	103.00	98.200	101.00	101.00	1,716,030
2026-08-05	100.00	103.50	99.300	99.400	99.400	2,173,000
2026-08-04	93.400	100.50	92.700	98.800	98.800	3,143,021
2026-08-03	88.000	95.700	86.400	93.600	93.600	2,712,110
2026-07-31	93.500	93.900	85.900	88.700	88.700	6,212,150
2026-07-30	88.400	91.500	83.300	86.600	86.600	6,418,112
2026-07-29	96.200	96.500	88.300	89.500	89.500	5,802,300
2026-07-28	104.00	104.00	98.100	98.100	98.100	5,391,752
2026-07-27	111.00	111.00	106.50	109.00	109.00	3,056,080
2026-07-24	115.00	116.00	110.50	111.00	111.00	2,810,102

Page 1 of 21 · 1,222 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.