Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	45.800	47.200	45.800	46.400	46.400	361,747
2023-11-02	46.200	46.200	45.700	45.800	45.800	128,526
2023-11-01	45.600	46.300	45.600	45.700	45.700	208,702
2023-10-31	45.200	45.700	45.200	45.400	45.400	189,240
2023-10-30	45.200	45.600	45.200	45.200	45.200	90,133
2023-10-27	45.200	45.750	45.150	45.300	45.300	153,858
2023-10-26	45.900	45.900	45.200	45.200	45.200	236,750
2023-10-25	45.300	46.000	45.200	45.700	45.700	227,798
2023-10-24	45.000	45.300	44.800	45.150	45.150	217,404
2023-10-23	44.750	45.050	44.500	44.950	44.950	195,031
2023-10-20	45.200	45.200	44.700	44.900	44.900	306,955
2023-10-19	45.350	46.000	45.200	45.400	45.400	317,828
2023-10-18	46.850	46.850	45.300	45.300	45.300	1,696,602
2023-10-17	47.900	48.050	46.800	46.800	46.800	394,653
2023-10-16	47.300	47.950	47.100	47.750	47.750	331,285
2023-10-13	47.150	48.300	47.150	47.400	47.400	475,365
2023-10-12	46.950	47.700	46.950	47.400	47.400	423,569
2023-10-11	45.500	47.500	45.500	46.950	46.950	964,786
2023-10-06	45.500	45.700	45.350	45.500	45.500	397,887
2023-10-05	45.000	45.550	45.000	45.400	45.400	130,469
2023-10-04	45.600	45.600	44.800	45.000	45.000	379,477
2023-10-03	45.950	46.200	45.650	45.950	45.950	222,068
2023-10-02	45.950	46.100	45.800	45.950	45.950	294,997
2023-09-28	46.000	46.000	45.700	45.900	45.900	62,564
2023-09-27	45.900	46.000	45.800	46.000	46.000	116,806
2023-09-26	45.400	45.900	45.400	45.900	45.900	96,034
2023-09-25	45.350	45.800	44.900	45.650	45.650	82,828
2023-09-22	45.250	45.300	44.900	45.300	45.300	76,434
2023-09-21	45.500	45.500	45.100	45.250	45.250	109,723
2023-09-20	46.000	46.100	45.600	45.650	45.650	118,621
2023-09-19	45.450	46.250	45.400	45.850	45.850	239,524
2023-09-18	45.350	45.400	45.100	45.400	45.400	116,401
2023-09-15	45.100	45.350	45.000	45.350	45.350	150,446
2023-09-14	45.400	45.400	45.050	45.050	45.050	219,535
2023-09-13	44.700	45.200	44.550	45.050	45.050	270,491
2023-09-12	44.800	44.900	44.350	44.700	44.700	191,729
2023-09-11	46.000	46.000	44.800	44.850	44.850	622,244
2023-09-08	46.450	46.500	46.200	46.300	46.300	174,212
2023-09-07	46.100	46.900	46.100	46.600	46.600	330,225
2023-09-06	46.450	46.450	46.050	46.250	46.250	176,501
2023-09-05	46.300	46.750	46.150	46.450	46.450	281,701
2023-09-04	45.700	46.300	45.700	46.200	46.200	124,664
2023-09-01	45.500	46.000	45.350	45.800	45.800	185,440
2023-08-31	45.150	45.600	45.050	45.600	45.600	100,202
2023-08-30	44.900	45.300	44.900	45.200	45.200	152,514
2023-08-29	44.500	44.800	44.150	44.800	44.800	130,584
2023-08-28	44.650	44.850	44.100	44.450	44.450	343,346
2023-08-25	44.750	45.100	44.600	44.800	44.800	140,855
2023-08-24	45.050	45.700	44.750	44.850	44.850	239,244
2023-08-23	44.800	45.400	44.500	44.900	44.900	386,810
2023-08-22	45.500	45.800	44.550	44.950	44.950	534,490
2023-08-21	45.650	45.850	45.300	45.400	45.400	240,158
2023-08-18	46.700	46.700	45.400	45.700	45.700	355,659
2023-08-17	46.200	46.450	45.900	46.300	46.300	198,123
2023-08-16	45.400	46.650	45.300	46.250	46.250	432,700
2023-08-15	45.400	46.450	45.400	45.500	45.500	364,511
2023-08-14	46.850	46.850	45.300	45.400	45.400	543,860
2023-08-11	46.500	46.900	46.200	46.800	46.800	206,801
2023-08-10	46.700	46.700	45.800	46.150	46.150	358,849
2023-08-09	46.700	46.800	46.400	46.700	46.700	184,886

← NewerPage 13 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.