Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	44.800	45.000	44.250	44.300	40.973	712,255
2023-05-10	44.900	45.300	44.750	45.150	41.759	399,051
2023-05-09	45.350	45.700	44.700	44.950	41.574	389,840
2023-05-08	44.800	45.750	44.700	45.300	41.898	828,920
2023-05-05	44.800	44.800	44.600	44.650	41.297	211,520
2023-05-04	44.750	44.850	44.750	44.750	41.389	120,494
2023-05-03	44.750	44.850	44.600	44.650	41.297	217,910
2023-05-02	44.650	44.950	44.650	44.750	41.389	165,700
2023-04-28	44.250	45.000	44.250	44.650	41.297	318,371
2023-04-27	43.950	44.400	43.750	44.200	40.880	184,522
2023-04-26	43.400	44.000	43.200	44.000	40.695	326,226
2023-04-25	43.950	43.950	43.300	43.450	40.187	379,378
2023-04-24	43.900	44.050	43.750	43.850	40.557	337,345
2023-04-21	44.200	44.300	43.700	43.900	40.603	443,806
2023-04-20	44.350	44.400	44.150	44.200	40.880	270,464
2023-04-19	44.400	44.500	44.100	44.250	40.927	315,392
2023-04-18	44.950	45.000	44.300	44.350	41.019	582,718
2023-04-17	44.800	45.050	44.700	44.950	41.574	370,923
2023-04-14	44.200	44.700	44.100	44.600	41.250	885,082
2023-04-13	44.200	44.200	44.000	44.150	40.834	204,880
2023-04-12	44.250	44.250	44.100	44.200	40.880	182,908
2023-04-11	44.000	44.200	44.000	44.200	40.880	144,783
2023-04-10	43.950	44.200	43.950	44.100	40.788	244,671
2023-04-07	43.950	44.200	43.950	43.950	40.649	192,404
2023-04-06	44.000	44.000	43.650	43.800	40.510	153,762
2023-03-31	44.000	44.000	43.800	43.850	40.557	188,409
2023-03-30	43.800	43.950	43.750	43.900	40.603	246,465
2023-03-29	43.750	44.050	43.600	43.750	40.464	206,476
2023-03-28	43.800	43.800	43.400	43.650	40.372	215,948
2023-03-27	43.800	43.950	43.550	43.550	40.279	274,894
2023-03-24	44.100	44.100	43.650	43.800	40.510	234,903
2023-03-23	43.700	44.000	43.700	43.850	40.557	223,392
2023-03-22	43.850	44.200	43.750	43.800	40.510	376,173
2023-03-21	43.300	44.300	43.300	43.850	40.557	836,134
2023-03-20	43.350	43.350	42.900	43.250	40.002	237,384
2023-03-17	43.100	43.800	42.250	43.100	39.863	491,046
2023-03-16	43.000	43.300	42.900	42.900	39.678	269,760
2023-03-15	43.200	43.400	42.950	43.150	39.909	542,157
2023-03-14	42.200	42.350	42.050	42.150	38.984	122,936
2023-03-13	42.000	42.350	41.600	42.250	39.077	214,801
2023-03-10	42.800	42.850	42.250	42.400	39.216	252,637
2023-03-09	43.150	43.150	42.700	43.000	39.770	187,687
2023-03-08	42.700	43.100	42.500	43.100	39.863	292,721
2023-03-07	43.700	43.750	42.700	42.700	39.493	693,596
2023-03-06	43.600	43.750	43.500	43.700	40.418	510,492
2023-03-03	42.950	43.600	42.950	43.450	40.187	559,934
2023-03-02	42.800	42.850	42.550	42.800	39.585	130,324
2023-03-01	42.500	42.850	42.350	42.550	39.354	184,872
2023-02-24	42.200	42.550	42.100	42.500	39.308	332,211
2023-02-23	42.000	42.200	42.000	42.050	38.892	152,192
2023-02-22	41.700	42.000	41.600	42.000	38.846	168,703
2023-02-21	42.000	42.100	41.800	42.000	38.846	79,724
2023-02-20	41.900	42.000	41.900	42.000	38.846	78,410
2023-02-17	41.950	42.000	41.800	41.900	38.753	123,507
2023-02-16	41.600	41.950	41.350	41.950	38.799	186,600
2023-02-15	41.150	41.500	41.100	41.200	38.106	121,109
2023-02-14	41.200	41.400	41.050	41.100	38.013	123,961
2023-02-13	41.200	41.200	40.800	41.000	37.921	108,545
2023-02-10	41.050	41.300	40.850	41.000	37.921	149,789
2023-02-09	40.800	41.500	40.800	41.050	37.967	108,430

← NewerPage 15 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.