Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.200	54.300	53.700	53.700	53.700	303,384
2026-10-16	54.500	55.400	54.500	54.700	54.700	123,676
2026-10-15	55.500	55.500	54.400	54.600	54.600	439,000
2026-10-14	55.500	55.800	55.100	55.700	55.700	183,134
2026-10-13	56.100	56.100	54.800	55.200	55.200	341,165
2026-10-12	56.500	56.600	55.800	56.000	56.000	341,020
2026-10-08	56.300	57.000	56.200	56.600	56.600	196,960
2026-10-07	57.000	57.300	56.200	56.600	56.600	253,600
2026-10-06	58.000	59.000	56.900	57.000	57.000	475,560
2026-10-05	58.300	59.000	57.600	57.700	57.700	407,205
2026-10-02	57.800	59.500	57.800	58.200	58.200	699,050
2026-10-01	55.400	59.000	55.200	58.000	58.000	1,707,395
2026-09-30	54.200	55.200	54.100	55.000	55.000	285,049
2026-09-29	53.900	54.300	53.700	53.900	53.900	165,068
2026-09-24	53.800	54.000	53.600	53.900	53.900	97,071
2026-09-23	53.800	54.200	53.700	53.700	53.700	179,010
2026-09-22	54.000	54.000	53.600	53.700	53.700	226,002
2026-09-21	53.500	53.900	53.400	53.800	53.800	94,138
2026-09-18	53.800	53.800	53.200	53.400	53.400	251,026
2026-09-17	53.600	54.000	53.400	53.500	53.500	205,310
2026-09-16	53.500	53.800	53.500	53.600	53.600	171,550
2026-09-15	53.600	54.100	53.300	53.400	53.400	229,726
2026-09-14	53.200	54.100	52.900	54.000	54.000	218,001
2026-09-11	54.000	54.100	53.200	53.300	53.300	434,259
2026-09-10	54.200	54.900	54.100	54.300	54.300	274,300
2026-09-09	54.000	54.800	54.000	54.200	54.200	316,100
2026-09-08	54.200	54.200	53.500	53.700	53.700	320,010
2026-09-07	55.000	55.000	54.000	54.200	54.200	192,000
2026-09-04	54.800	54.800	54.400	54.400	54.400	203,164
2026-09-03	54.800	55.000	54.300	54.400	54.400	189,025
2026-09-02	54.800	55.000	54.400	54.700	54.700	194,163
2026-09-01	54.500	55.400	54.500	55.100	55.100	253,000
2026-08-31	55.200	55.200	54.100	54.500	54.500	295,740
2026-08-28	54.800	55.300	54.300	55.300	55.300	403,051
2026-08-27	53.600	55.100	53.600	54.800	54.800	569,086
2026-08-26	53.100	53.700	52.700	53.600	53.600	887,198
2026-08-25	57.600	57.600	56.200	56.500	53.500	1,095,371
2026-08-24	57.600	57.800	56.900	57.200	54.163	520,040
2026-08-21	57.200	57.600	56.700	57.500	54.447	501,149
2026-08-20	57.600	58.200	56.600	57.300	54.258	616,163
2026-08-19	56.800	57.500	56.600	57.200	57.200	695,100
2026-08-18	58.200	58.800	56.900	57.000	57.000	827,424
2026-08-17	59.000	59.100	57.700	58.200	58.200	988,300
2026-08-14	58.500	59.500	58.100	58.600	58.600	1,098,148
2026-08-13	57.400	58.000	57.200	57.700	57.700	433,921
2026-08-12	57.400	57.500	56.700	56.800	56.800	471,010
2026-08-11	57.500	58.200	56.900	57.100	57.100	739,370
2026-08-10	55.800	56.800	55.800	56.500	56.500	482,300
2026-08-07	56.300	56.400	54.700	55.300	55.300	537,724
2026-08-06	55.200	55.400	54.500	55.400	55.400	400,250
2026-08-05	54.600	55.400	54.400	55.200	55.200	567,452
2026-08-04	54.100	54.400	53.700	54.300	54.300	431,270
2026-08-03	53.400	55.300	53.400	54.400	54.400	569,428
2026-07-31	53.800	54.600	53.500	53.800	53.800	692,944
2026-07-30	53.800	53.900	52.700	53.100	53.100	833,320
2026-07-29	54.600	55.300	52.000	53.800	53.800	1,039,233
2026-07-28	56.400	56.400	54.200	54.800	54.800	761,425
2026-07-27	56.700	57.000	56.200	56.900	56.900	242,217
2026-07-24	56.800	57.400	56.700	56.700	56.700	459,206
2026-07-23	58.000	58.000	56.900	57.200	57.200	249,305

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	3.5000 TWD
2022-08-29	3.0000 TWD
2021-10-19	2.5500 TWD
2020-09-11	2.0000 TWD
2019-07-29	2.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.