Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.900	41.050	40.800	41.000	37.921	100,837
2023-02-07	40.700	41.000	40.700	40.800	37.736	48,069
2023-02-06	40.950	40.950	40.700	40.800	37.736	97,179
2023-02-03	41.050	41.050	40.700	40.950	37.874	129,428
2023-02-02	41.000	41.200	40.850	41.000	37.921	176,655
2023-02-01	40.500	41.000	40.000	40.750	37.689	153,031
2023-01-31	40.150	40.300	40.050	40.200	37.181	91,205
2023-01-30	39.950	40.200	39.700	40.150	37.134	104,596
2023-01-17	39.500	39.650	39.450	39.600	36.626	45,535
2023-01-16	39.500	39.600	39.400	39.600	36.626	45,319
2023-01-13	39.600	39.800	39.350	39.500	36.533	199,494
2023-01-12	40.000	40.100	39.600	39.600	36.626	72,252
2023-01-11	40.150	40.150	39.900	39.900	36.903	70,602
2023-01-10	39.900	39.950	39.750	39.900	36.903	78,335
2023-01-09	39.500	39.850	39.500	39.700	36.718	129,679
2023-01-06	39.450	39.600	39.350	39.500	36.533	56,552
2023-01-05	39.250	39.500	39.250	39.300	36.348	40,507
2023-01-04	39.250	39.300	39.200	39.250	36.302	28,087
2023-01-03	39.500	39.500	39.000	39.200	36.256	60,799
2022-12-30	39.150	39.550	39.150	39.250	36.302	12,273
2022-12-29	39.150	39.450	39.050	39.100	36.163	104,959
2022-12-28	39.450	39.500	39.250	39.250	36.302	72,806
2022-12-27	39.450	39.500	39.350	39.500	36.533	50,466
2022-12-26	39.450	39.500	39.400	39.500	36.533	16,184
2022-12-23	39.350	39.600	39.300	39.450	36.487	39,928
2022-12-22	39.550	39.950	39.300	39.450	36.487	67,182
2022-12-21	39.200	39.350	39.200	39.300	36.348	59,249
2022-12-20	39.250	39.600	39.100	39.300	36.348	88,169
2022-12-19	39.700	39.700	39.300	39.300	36.348	120,534
2022-12-16	39.500	39.800	39.450	39.700	36.718	63,076
2022-12-15	39.900	40.000	39.700	39.900	36.903	83,818
2022-12-14	39.700	40.000	39.700	39.900	36.903	88,342
2022-12-13	39.500	39.800	39.500	39.700	36.718	70,451
2022-12-12	39.450	39.600	39.300	39.500	36.533	49,776
2022-12-09	39.450	39.500	39.200	39.450	36.487	66,562
2022-12-08	39.500	39.650	39.400	39.400	36.441	37,364
2022-12-07	39.200	39.650	39.200	39.300	36.348	147,283
2022-12-06	40.000	40.000	39.150	39.500	36.533	184,670
2022-12-05	39.800	40.100	39.800	40.000	36.996	127,110
2022-12-02	39.750	39.900	39.600	39.800	36.811	91,867
2022-12-01	39.550	39.900	39.550	39.800	36.811	137,476
2022-11-30	39.450	39.600	39.350	39.550	36.580	131,941
2022-11-29	39.150	39.450	39.150	39.300	36.348	117,829
2022-11-28	38.950	39.150	38.900	39.150	36.210	73,142
2022-11-25	39.150	39.150	39.000	39.050	36.117	88,978
2022-11-24	39.000	39.100	38.800	39.100	36.163	191,171
2022-11-23	38.800	39.000	38.800	38.900	35.978	76,446
2022-11-22	39.200	39.200	38.500	38.900	35.978	112,608
2022-11-21	39.000	39.100	38.900	38.900	35.978	62,891
2022-11-18	39.000	39.250	38.900	39.000	36.071	50,258
2022-11-17	39.000	39.050	38.850	39.000	36.071	71,689
2022-11-16	39.100	39.200	38.800	38.800	35.886	149,740
2022-11-15	38.750	39.100	38.500	39.050	36.117	336,831
2022-11-14	38.900	38.950	38.300	38.550	35.655	211,417
2022-11-11	38.950	39.250	38.350	38.750	35.840	162,988
2022-11-10	38.850	38.850	38.500	38.750	35.840	28,145
2022-11-09	38.700	39.000	38.700	38.850	35.932	65,005
2022-11-08	38.700	38.800	38.550	38.650	35.747	89,110
2022-11-07	38.500	38.800	38.450	38.750	35.840	94,547
2022-11-04	38.200	38.500	38.150	38.450	35.562	61,389

← NewerPage 16 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.