Zippy Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 65.000 | 66.000 | 65.000 | 65.800 | 65.800 | 179,483 |
| 2024-07-31 | 64.600 | 65.200 | 64.400 | 64.500 | 64.500 | 128,410 |
| 2024-07-30 | 63.400 | 65.200 | 63.400 | 64.700 | 64.700 | 352,569 |
| 2024-07-29 | 66.500 | 66.700 | 63.800 | 64.400 | 64.400 | 435,653 |
| 2024-07-26 | 65.100 | 66.800 | 64.700 | 66.400 | 66.400 | 423,249 |
| 2024-07-23 | 64.800 | 67.000 | 64.800 | 66.900 | 66.900 | 413,561 |
| 2024-07-22 | 65.400 | 65.400 | 62.800 | 64.100 | 64.100 | 753,224 |
| 2024-07-19 | 66.700 | 66.900 | 65.700 | 65.700 | 65.700 | 336,632 |
| 2024-07-18 | 67.900 | 67.900 | 66.300 | 67.000 | 67.000 | 371,602 |
| 2024-07-17 | 66.600 | 68.200 | 66.600 | 67.900 | 67.900 | 406,845 |
| 2024-07-16 | 67.200 | 68.200 | 66.400 | 67.000 | 67.000 | 331,723 |
| 2024-07-15 | 66.500 | 67.200 | 65.800 | 67.200 | 67.200 | 389,475 |
| 2024-07-12 | 66.200 | 66.800 | 65.500 | 66.300 | 66.300 | 598,166 |
| 2024-07-11 | 69.000 | 69.500 | 66.500 | 66.800 | 66.800 | 1,366,023 |
| 2024-07-10 | 69.400 | 70.000 | 68.000 | 69.000 | 69.000 | 643,213 |
| 2024-07-09 | 69.000 | 71.000 | 68.400 | 69.200 | 69.200 | 1,015,459 |
| 2024-07-08 | 69.600 | 69.700 | 67.000 | 68.000 | 68.000 | 594,168 |
| 2024-07-05 | 69.300 | 70.000 | 68.900 | 69.400 | 69.400 | 427,631 |
| 2024-07-04 | 69.900 | 70.500 | 69.100 | 69.400 | 69.400 | 1,045,864 |
| 2024-07-03 | 67.300 | 69.600 | 67.300 | 68.500 | 68.500 | 824,838 |
| 2024-07-02 | 67.700 | 67.700 | 66.300 | 67.000 | 67.000 | 365,850 |
| 2024-07-01 | 66.700 | 67.300 | 66.200 | 67.300 | 67.300 | 361,649 |
| 2024-06-28 | 68.500 | 68.600 | 66.700 | 66.700 | 66.700 | 652,384 |
| 2024-06-27 | 68.000 | 68.600 | 67.300 | 67.800 | 67.800 | 448,808 |
| 2024-06-26 | 68.100 | 69.300 | 67.400 | 68.200 | 68.200 | 490,635 |
| 2024-06-25 | 69.100 | 69.300 | 66.700 | 68.000 | 68.000 | 1,037,610 |
| 2024-06-24 | 71.600 | 71.600 | 68.500 | 68.700 | 68.700 | 1,379,693 |
| 2024-06-21 | 68.900 | 72.000 | 68.600 | 71.900 | 71.900 | 2,022,185 |
| 2024-06-20 | 68.600 | 70.200 | 68.600 | 69.300 | 69.300 | 1,389,452 |
| 2024-06-19 | 68.700 | 69.400 | 67.700 | 67.700 | 67.700 | 1,056,480 |
| 2024-06-18 | 68.700 | 70.800 | 67.500 | 68.700 | 68.700 | 3,194,696 |
| 2024-06-17 | 67.500 | 68.200 | 66.600 | 67.900 | 67.900 | 671,436 |
| 2024-06-14 | 67.700 | 69.900 | 67.000 | 67.700 | 67.700 | 2,738,930 |
| 2024-06-13 | 63.600 | 68.600 | 63.100 | 67.600 | 67.600 | 3,801,041 |
| 2024-06-12 | 63.500 | 63.900 | 62.800 | 63.500 | 63.500 | 467,483 |
| 2024-06-11 | 62.600 | 63.500 | 62.100 | 63.300 | 63.300 | 525,915 |
| 2024-06-07 | 61.900 | 63.300 | 61.600 | 62.900 | 62.900 | 406,615 |
| 2024-06-06 | 62.000 | 62.300 | 61.300 | 61.900 | 61.900 | 417,401 |
| 2024-06-05 | 62.400 | 62.500 | 61.500 | 61.800 | 61.800 | 471,964 |
| 2024-06-04 | 62.200 | 62.800 | 61.600 | 62.300 | 62.300 | 508,371 |
| 2024-06-03 | 62.900 | 62.900 | 62.000 | 62.000 | 62.000 | 396,072 |
| 2024-05-31 | 63.300 | 63.300 | 61.600 | 62.100 | 62.100 | 635,882 |
| 2024-05-30 | 63.400 | 64.600 | 62.400 | 62.600 | 62.600 | 1,257,576 |
| 2024-05-29 | 66.000 | 66.500 | 63.000 | 63.000 | 63.000 | 2,596,246 |
| 2024-05-28 | 66.300 | 68.000 | 65.900 | 65.900 | 65.900 | 1,452,605 |
| 2024-05-27 | 69.600 | 69.700 | 66.400 | 66.400 | 66.400 | 2,960,242 |
| 2024-05-24 | 67.700 | 69.700 | 65.700 | 68.600 | 68.600 | 4,082,485 |
| 2024-05-23 | 66.400 | 70.800 | 64.800 | 67.700 | 67.700 | 11,145,329 |
| 2024-05-22 | 59.200 | 64.500 | 59.000 | 64.500 | 64.500 | 3,945,948 |
| 2024-05-21 | 58.200 | 59.200 | 58.000 | 58.700 | 58.700 | 431,948 |
| 2024-05-20 | 57.800 | 58.900 | 57.400 | 58.900 | 58.900 | 476,161 |
| 2024-05-17 | 58.300 | 60.200 | 57.600 | 57.700 | 57.700 | 352,403 |
| 2024-05-16 | 58.000 | 58.800 | 57.600 | 58.300 | 58.300 | 310,890 |
| 2024-05-15 | 57.400 | 58.500 | 57.100 | 57.400 | 57.400 | 365,381 |
| 2024-05-14 | 58.200 | 58.700 | 57.400 | 57.400 | 57.400 | 337,115 |
| 2024-05-13 | 58.400 | 59.300 | 56.300 | 57.800 | 57.800 | 947,598 |
| 2024-05-10 | 60.300 | 61.000 | 59.100 | 59.800 | 59.800 | 730,094 |
| 2024-05-09 | 58.900 | 60.500 | 58.600 | 60.300 | 60.300 | 1,038,654 |
| 2024-05-08 | 59.000 | 59.100 | 58.000 | 58.900 | 58.900 | 518,254 |
| 2024-05-07 | 58.500 | 59.500 | 57.800 | 58.900 | 58.900 | 701,292 |
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.