Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	37.900	38.200	37.900	38.200	35.331	57,602
2022-11-02	38.100	38.200	38.050	38.200	35.331	167,317
2022-11-01	37.800	38.100	37.800	38.050	35.192	107,337
2022-10-31	37.900	37.900	37.650	37.900	35.053	77,223
2022-10-28	37.650	37.900	37.500	37.900	35.053	44,206
2022-10-27	37.500	37.550	37.350	37.550	34.730	83,359
2022-10-26	37.400	37.550	37.200	37.300	34.499	78,076
2022-10-25	38.050	38.050	37.300	37.350	34.545	128,822
2022-10-24	37.950	37.950	37.500	37.800	34.961	123,121
2022-10-21	37.200	37.650	37.000	37.550	34.730	95,125
2022-10-20	38.050	38.100	36.500	37.200	34.406	1,393,361
2022-10-19	38.500	38.550	38.050	38.300	35.423	103,552
2022-10-18	38.500	38.800	38.050	38.400	35.516	127,826
2022-10-17	38.400	38.500	37.500	38.500	35.608	132,893
2022-10-14	38.000	38.300	37.650	38.250	35.377	99,411
2022-10-13	38.700	38.700	37.500	37.650	34.822	247,484
2022-10-12	38.200	38.800	37.650	38.800	35.886	111,140
2022-10-11	38.900	38.900	37.700	37.850	35.007	340,308
2022-10-07	38.800	38.950	38.650	38.900	35.978	91,680
2022-10-06	39.050	39.300	38.800	38.900	35.978	122,323
2022-10-05	39.500	39.750	39.000	39.050	36.117	89,247
2022-10-04	39.050	39.300	38.950	39.200	36.256	131,326
2022-10-03	38.900	39.000	38.650	38.700	35.793	101,486
2022-09-30	38.500	39.000	38.400	38.900	35.978	188,833
2022-09-29	39.000	39.400	38.900	39.000	36.071	152,119
2022-09-28	39.300	39.300	38.550	38.750	35.840	291,101
2022-09-27	39.650	39.650	39.100	39.300	36.348	338,878
2022-09-26	40.000	40.100	39.700	39.800	36.811	351,786
2022-09-23	40.350	40.400	40.100	40.250	37.227	83,135
2022-09-22	40.350	41.100	40.150	40.350	37.319	201,355
2022-09-21	40.500	40.900	40.300	40.450	37.412	102,071
2022-09-20	40.650	40.800	40.600	40.800	37.736	73,507
2022-09-19	40.750	40.850	40.550	40.650	37.597	52,359
2022-09-16	40.900	41.000	40.800	40.950	37.874	92,367
2022-09-15	41.250	41.400	41.050	41.250	38.152	93,424
2022-09-14	40.500	41.250	40.250	41.200	38.106	158,270
2022-09-13	41.700	41.700	41.300	41.350	38.244	140,280
2022-09-12	41.100	41.550	41.100	41.450	38.337	183,763
2022-09-08	40.700	40.950	40.450	40.900	37.828	134,429
2022-09-07	40.150	40.400	39.800	40.150	37.134	258,129
2022-09-06	41.250	41.250	40.500	40.500	37.458	193,580
2022-09-05	41.700	41.700	40.800	41.150	38.059	195,512
2022-09-02	41.050	41.100	40.900	40.900	37.828	168,594
2022-09-01	41.250	41.250	40.800	40.950	37.874	175,350
2022-08-31	41.400	41.400	41.000	41.250	38.152	120,138
2022-08-30	41.100	41.500	41.100	41.400	38.291	193,578
2022-08-29	40.750	41.150	40.450	41.100	38.013	728,288
2022-08-26	43.700	43.950	43.700	43.950	37.874	824,098
2022-08-25	43.650	43.800	43.550	43.700	37.659	610,040
2022-08-24	43.650	43.700	43.550	43.550	37.530	181,621
2022-08-23	43.600	43.700	43.550	43.600	37.573	133,608
2022-08-22	43.750	43.800	43.450	43.700	37.659	297,398
2022-08-19	43.650	43.800	43.600	43.750	37.702	130,310
2022-08-18	43.600	43.850	43.250	43.800	37.745	163,410
2022-08-17	43.950	43.950	43.550	43.600	37.573	224,624
2022-08-16	43.850	43.900	43.550	43.900	37.831	212,037
2022-08-15	43.000	43.850	43.000	43.850	37.788	478,040
2022-08-12	42.550	42.800	42.500	42.800	36.883	181,511
2022-08-11	42.250	42.500	41.900	42.500	36.625	171,770
2022-08-10	41.950	42.250	41.800	42.250	36.409	108,624

← NewerPage 17 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.