Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	48.500	48.500	47.750	47.850	47.850	121,779
2024-01-26	47.850	48.150	47.850	48.050	48.050	89,042
2024-01-25	47.850	48.100	47.800	47.850	47.850	106,421
2024-01-24	47.650	48.000	47.650	47.800	47.800	109,228
2024-01-23	47.550	47.950	47.550	47.650	47.650	98,489
2024-01-22	47.400	47.800	47.400	47.550	47.550	90,803
2024-01-19	47.300	47.650	47.200	47.300	47.300	131,717
2024-01-18	47.400	47.850	47.050	47.350	47.350	114,642
2024-01-17	47.300	47.950	47.300	47.400	47.400	214,802
2024-01-16	47.950	47.950	47.500	47.600	47.600	110,904
2024-01-15	47.600	48.200	47.500	47.950	47.950	93,585
2024-01-12	47.500	48.200	47.500	47.700	47.700	129,000
2024-01-11	47.200	47.600	47.000	47.500	47.500	444,418
2024-01-10	48.150	48.150	47.850	48.000	48.000	115,481
2024-01-09	48.300	48.350	47.950	48.150	48.150	128,139
2024-01-08	48.450	48.600	48.250	48.300	48.300	145,871
2024-01-05	49.050	49.050	48.400	48.450	48.450	238,612
2024-01-04	49.450	49.800	49.050	49.050	49.050	224,637
2024-01-03	49.050	49.900	48.950	49.450	49.450	399,461
2024-01-02	48.950	49.450	48.900	49.100	49.100	162,799
2023-12-29	48.800	49.400	48.600	49.050	49.050	284,118
2023-12-28	48.800	48.900	48.650	48.700	48.700	108,666
2023-12-27	48.400	48.850	48.400	48.650	48.650	114,455
2023-12-26	48.200	48.450	48.200	48.400	48.400	89,131
2023-12-25	48.000	48.250	48.000	48.100	48.100	105,516
2023-12-22	48.150	48.650	47.900	47.900	47.900	132,688
2023-12-21	48.000	48.100	47.650	47.950	47.950	167,143
2023-12-20	48.050	48.200	47.850	48.000	48.000	112,532
2023-12-19	48.550	48.550	47.900	48.050	48.050	253,417
2023-12-18	49.000	49.050	48.500	48.650	48.650	125,933
2023-12-15	49.200	49.200	48.700	49.100	49.100	241,720
2023-12-14	49.000	49.450	48.950	49.100	49.100	195,997
2023-12-13	48.800	48.950	48.700	48.950	48.950	130,730
2023-12-12	48.550	48.700	48.300	48.700	48.700	297,291
2023-12-11	48.600	49.500	48.600	49.150	49.150	196,578
2023-12-08	48.950	48.950	48.350	48.350	48.350	131,012
2023-12-07	49.150	49.150	48.400	48.600	48.600	195,841
2023-12-06	49.500	49.850	49.050	49.150	49.150	397,509
2023-12-05	48.800	49.700	48.650	49.200	49.200	357,451
2023-12-04	48.100	49.250	48.100	48.800	48.800	588,145
2023-12-01	48.150	48.150	47.900	48.100	48.100	170,733
2023-11-30	48.100	48.350	47.850	48.000	48.000	120,724
2023-11-29	47.550	48.100	47.550	48.000	48.000	156,393
2023-11-28	47.500	47.700	47.250	47.550	47.550	121,141
2023-11-27	47.950	47.950	47.500	47.500	47.500	179,559
2023-11-24	48.000	48.100	47.900	47.900	47.900	103,967
2023-11-23	48.150	48.550	48.050	48.050	48.050	199,677
2023-11-22	47.850	48.250	47.750	48.200	48.200	213,833
2023-11-21	48.050	48.200	47.800	47.850	47.850	148,425
2023-11-20	48.100	48.100	47.600	47.800	47.800	96,622
2023-11-17	48.200	48.200	47.550	47.550	47.550	201,763
2023-11-16	48.000	48.000	47.550	48.000	48.000	224,248
2023-11-15	47.650	47.900	47.350	47.600	47.600	266,598
2023-11-14	47.600	47.700	47.100	47.300	47.300	141,661
2023-11-13	47.700	47.700	47.150	47.300	47.300	150,634
2023-11-10	47.600	47.600	46.850	47.100	47.100	318,313
2023-11-09	47.500	47.650	47.100	47.500	47.500	307,862
2023-11-08	47.250	47.500	47.050	47.350	47.350	254,904
2023-11-07	46.550	47.300	46.500	46.950	46.950	333,765
2023-11-06	47.000	47.000	46.550	46.600	46.600	136,498

← NewerPage 12 of 21 · 1,221 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.