Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	55.300	58.400	55.300	58.300	58.300	1,106,258
2024-05-03	55.200	55.700	54.800	55.200	55.200	330,871
2024-05-02	54.100	55.200	54.100	55.100	55.100	251,415
2024-04-30	53.600	54.400	53.500	54.100	54.100	151,166
2024-04-29	53.400	53.900	53.400	53.700	53.700	94,757
2024-04-26	53.600	53.900	53.400	53.400	53.400	111,709
2024-04-25	53.500	54.000	53.500	53.600	53.600	104,918
2024-04-24	54.000	54.300	53.900	54.000	54.000	139,298
2024-04-23	53.500	54.000	53.500	53.600	53.600	111,814
2024-04-22	54.500	54.500	52.900	53.500	53.500	359,518
2024-04-19	54.500	55.400	53.100	54.300	54.300	516,868
2024-04-18	54.300	55.200	53.800	54.600	54.600	356,424
2024-04-17	53.800	54.800	53.800	54.500	54.500	149,804
2024-04-16	54.800	54.800	53.400	53.800	53.800	547,536
2024-04-15	55.000	56.200	54.200	55.200	55.200	447,644
2024-04-12	55.500	55.600	54.100	55.000	55.000	733,023
2024-04-11	54.800	55.500	54.400	55.100	55.100	418,570
2024-04-10	54.500	55.000	54.200	54.300	54.300	267,316
2024-04-09	54.000	54.900	54.000	54.600	54.600	259,805
2024-04-08	53.900	54.100	53.800	54.000	54.000	177,565
2024-04-03	54.000	54.200	53.500	53.800	53.800	203,155
2024-04-02	53.700	54.200	53.600	54.000	54.000	250,823
2024-04-01	53.600	54.100	53.500	53.700	53.700	207,157
2024-03-29	53.400	53.900	52.800	53.500	53.500	232,948
2024-03-28	54.400	54.400	53.500	53.500	53.500	317,440
2024-03-27	53.100	54.300	53.000	54.000	54.000	326,308
2024-03-26	54.300	54.300	52.800	53.200	53.200	536,848
2024-03-25	54.000	55.200	54.000	54.300	54.300	527,842
2024-03-22	54.100	54.400	53.600	54.100	54.100	270,119
2024-03-21	54.600	54.600	53.800	54.100	54.100	407,434
2024-03-20	54.500	54.700	54.000	54.200	54.200	507,173
2024-03-19	53.000	54.400	53.000	54.200	54.200	875,042
2024-03-18	52.400	53.200	52.300	52.800	52.800	360,239
2024-03-15	52.200	52.900	52.100	52.300	52.300	252,294
2024-03-14	52.900	53.100	52.200	52.200	52.200	284,132
2024-03-13	52.900	53.500	52.600	52.900	52.900	341,532
2024-03-12	52.100	53.600	52.100	52.900	52.900	543,245
2024-03-11	51.300	52.800	51.000	52.100	52.100	691,064
2024-03-08	53.400	53.400	51.900	51.900	51.900	774,456
2024-03-07	53.500	53.900	53.100	53.500	53.500	608,561
2024-03-06	52.000	53.500	52.000	53.500	53.500	520,003
2024-03-05	52.200	52.800	52.200	52.200	52.200	676,555
2024-03-04	52.800	53.300	52.800	52.900	52.900	486,881
2024-03-01	52.800	53.200	52.500	52.800	52.800	518,400
2024-02-29	51.600	52.800	51.500	52.500	52.500	919,369
2024-02-27	52.200	52.200	50.800	51.100	51.100	998,883
2024-02-26	51.700	53.000	51.700	52.600	52.600	886,542
2024-02-23	50.500	52.000	49.850	51.700	51.700	1,371,026
2024-02-22	50.800	50.800	49.900	50.500	50.500	703,227
2024-02-21	49.700	50.500	49.550	50.500	50.500	763,079
2024-02-20	49.200	50.100	49.200	49.550	49.550	354,225
2024-02-19	49.150	49.350	48.850	49.250	49.250	346,723
2024-02-16	48.850	49.500	48.800	49.150	49.150	354,872
2024-02-15	47.700	48.600	47.500	48.500	48.500	340,930
2024-02-05	47.650	48.100	47.650	47.800	47.800	229,320
2024-02-02	47.900	47.900	47.400	47.650	47.650	145,928
2024-02-01	47.500	47.900	47.300	47.700	47.700	139,664
2024-01-31	47.350	47.700	47.350	47.600	47.600	135,804
2024-01-30	48.100	48.100	47.500	47.550	47.550	146,281
2024-01-29	48.500	48.500	47.750	47.850	47.850	121,779

← NewerPage 11 of 21 · 1,216 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.