Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	47.300	47.350	46.600	46.700	46.700	391,793
2023-08-07	46.300	47.050	45.700	46.950	46.950	632,194
2023-08-04	47.600	47.750	46.300	46.600	46.600	1,648,872
2023-08-02	51.300	51.400	50.000	50.600	46.800	1,313,966
2023-08-01	52.700	53.200	50.600	51.300	47.447	1,448,464
2023-07-31	53.000	53.500	51.800	52.600	48.649	2,230,520
2023-07-28	51.500	52.000	50.700	51.900	48.002	773,513
2023-07-27	51.700	51.700	50.700	51.200	47.355	801,484
2023-07-26	50.300	53.100	50.100	51.700	47.817	2,254,783
2023-07-25	50.000	51.300	49.450	50.300	46.522	2,053,257
2023-07-24	48.900	49.750	48.500	49.650	45.921	883,622
2023-07-21	48.400	48.950	48.000	48.800	45.135	454,449
2023-07-20	48.000	49.050	48.000	48.400	44.765	746,449
2023-07-19	48.500	48.800	47.850	47.950	44.349	465,425
2023-07-18	49.350	49.350	48.200	48.450	44.811	837,134
2023-07-17	47.650	49.700	47.550	49.500	45.782	1,419,347
2023-07-14	47.200	47.300	46.200	47.250	43.701	382,064
2023-07-13	46.400	46.650	46.300	46.450	42.961	162,901
2023-07-12	46.300	46.700	46.300	46.350	42.869	174,950
2023-07-11	46.600	46.700	46.150	46.250	42.776	260,727
2023-07-10	47.550	47.550	46.450	46.600	43.100	218,216
2023-07-07	47.500	47.600	46.600	47.500	43.932	380,072
2023-07-06	47.800	48.000	47.300	47.450	43.886	325,067
2023-07-05	46.900	48.050	46.900	47.700	44.117	817,186
2023-07-04	46.700	46.800	46.300	46.750	43.239	204,184
2023-07-03	46.100	46.500	46.100	46.400	42.915	178,347
2023-06-30	46.300	46.500	45.900	46.100	42.638	151,318
2023-06-29	46.400	46.450	46.100	46.300	42.823	103,920
2023-06-28	46.050	46.450	46.050	46.350	42.869	115,901
2023-06-27	46.600	46.600	46.000	46.050	42.591	136,775
2023-06-26	46.300	46.700	46.300	46.500	43.008	272,164
2023-06-21	45.950	46.350	45.950	46.300	42.823	193,289
2023-06-20	46.000	46.150	45.900	45.950	42.499	94,824
2023-06-19	46.200	46.200	45.900	45.900	42.453	183,768
2023-06-16	46.500	46.500	46.000	46.200	42.730	226,501
2023-06-15	46.250	46.600	46.100	46.350	42.869	221,984
2023-06-14	45.900	46.250	45.900	46.250	42.776	246,592
2023-06-13	45.750	45.950	45.600	45.900	42.453	184,152
2023-06-12	46.200	46.200	45.450	45.750	42.314	506,706
2023-06-09	46.000	46.450	45.950	46.200	42.730	228,605
2023-06-08	46.100	46.400	45.850	45.900	42.453	186,128
2023-06-07	46.050	46.500	46.050	46.200	42.730	142,895
2023-06-06	46.700	46.700	46.000	46.050	42.591	292,087
2023-06-05	46.350	46.750	46.350	46.550	43.054	349,860
2023-06-02	46.000	46.700	45.900	46.300	42.823	495,598
2023-06-01	45.900	46.000	45.800	45.950	42.499	180,847
2023-05-31	45.900	45.950	45.700	45.900	42.453	161,417
2023-05-30	45.700	45.800	45.700	45.750	42.314	139,093
2023-05-29	45.600	45.800	45.500	45.700	42.268	265,693
2023-05-26	45.600	45.600	45.300	45.500	42.083	161,211
2023-05-25	45.750	45.750	45.300	45.400	41.990	126,756
2023-05-24	45.350	45.650	45.200	45.650	42.221	137,941
2023-05-23	45.500	45.650	45.250	45.450	42.036	164,955
2023-05-22	45.050	45.400	45.050	45.250	41.851	150,388
2023-05-19	45.250	45.350	44.850	45.050	41.666	176,410
2023-05-18	45.100	45.300	44.800	45.150	41.759	158,909
2023-05-17	44.900	45.100	44.700	45.100	41.713	211,170
2023-05-16	44.850	45.050	44.700	44.700	41.343	132,193
2023-05-15	44.800	44.800	44.300	44.650	41.297	104,067
2023-05-12	44.300	44.900	44.100	44.850	41.481	185,730

← NewerPage 14 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.