Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	41.750	42.000	41.550	42.000	36.194	112,121
2022-08-08	41.600	41.700	41.450	41.700	35.935	78,750
2022-08-05	41.600	41.700	41.300	41.500	35.763	74,369
2022-08-04	41.600	41.800	41.150	41.300	35.591	121,356
2022-08-03	41.450	41.600	41.150	41.600	35.849	105,890
2022-08-02	41.350	41.450	41.150	41.450	35.720	74,309
2022-08-01	41.350	41.750	41.300	41.500	35.763	63,635
2022-07-29	41.500	41.800	41.350	41.350	35.634	78,620
2022-07-28	41.300	41.400	41.100	41.300	35.591	64,729
2022-07-27	41.200	41.300	41.050	41.300	35.591	36,643
2022-07-26	41.050	41.300	40.900	41.300	35.591	64,998
2022-07-25	40.850	41.100	40.700	41.050	35.375	56,668
2022-07-22	41.000	41.250	40.700	40.950	35.289	90,840
2022-07-21	40.700	41.150	40.700	41.000	35.332	46,667
2022-07-20	40.950	41.250	40.700	40.700	35.074	124,244
2022-07-19	40.550	40.950	40.550	40.950	35.289	64,791
2022-07-18	40.350	40.700	40.350	40.550	34.944	93,089
2022-07-15	40.350	40.500	40.250	40.350	34.772	45,290
2022-07-14	40.250	40.500	40.000	40.300	34.729	61,791
2022-07-13	40.000	40.400	39.950	40.250	34.686	145,802
2022-07-12	40.250	40.250	39.700	39.750	34.255	165,685
2022-07-11	40.200	40.400	40.000	40.250	34.686	76,331
2022-07-08	39.800	40.400	39.750	40.200	34.643	163,956
2022-07-07	39.900	40.100	39.550	39.750	34.255	161,872
2022-07-06	40.300	40.300	39.700	39.900	34.384	158,805
2022-07-05	41.000	41.000	40.100	40.400	34.815	134,029
2022-07-04	40.300	40.450	40.000	40.050	34.514	171,621
2022-07-01	41.000	41.000	40.300	40.300	34.729	236,158
2022-06-30	41.300	41.300	41.000	41.050	35.375	218,814
2022-06-29	41.750	41.750	41.300	41.600	35.849	69,185
2022-06-28	42.100	42.100	41.850	41.900	36.108	51,345
2022-06-27	42.000	42.250	41.950	42.000	36.194	124,462
2022-06-24	41.350	42.250	41.300	41.800	36.022	139,826
2022-06-23	41.400	41.850	41.100	41.350	35.634	219,884
2022-06-22	42.200	42.250	41.450	41.600	35.849	246,043
2022-06-21	41.800	42.350	41.800	42.200	36.366	119,912
2022-06-20	42.500	42.600	41.800	41.800	36.022	215,963
2022-06-17	42.500	42.700	42.400	42.650	36.754	122,842
2022-06-16	43.300	43.300	42.900	42.900	36.970	153,696
2022-06-15	42.850	43.100	42.850	43.100	37.142	110,647
2022-06-14	42.750	42.950	42.600	42.850	36.926	145,458
2022-06-13	43.000	43.150	43.000	43.050	37.099	132,563
2022-06-10	43.000	43.400	43.000	43.400	37.400	97,176
2022-06-09	43.400	43.400	43.150	43.150	37.185	101,601
2022-06-08	43.550	43.600	43.350	43.400	37.400	64,820
2022-06-07	43.550	43.550	43.300	43.350	37.357	91,299
2022-06-06	43.450	43.750	43.450	43.550	37.530	73,201
2022-06-02	43.500	43.550	43.300	43.450	37.444	84,233
2022-06-01	43.250	43.750	43.250	43.500	37.487	171,485
2022-05-31	43.200	43.300	42.950	43.200	37.228	101,664
2022-05-30	42.850	43.200	42.800	43.100	37.142	220,615
2022-05-27	42.600	43.050	42.600	42.850	36.926	116,773
2022-05-26	42.300	42.600	42.300	42.450	36.582	69,105
2022-05-25	42.300	42.450	42.100	42.250	36.409	91,317
2022-05-24	42.100	42.550	41.900	42.300	36.453	118,676
2022-05-23	42.600	42.600	42.000	42.100	36.280	127,716
2022-05-20	42.500	42.500	42.300	42.450	36.582	83,930
2022-05-19	42.200	42.250	42.050	42.250	36.409	87,475
2022-05-18	42.600	42.850	42.600	42.650	36.754	116,199
2022-05-17	42.400	42.700	42.300	42.700	36.797	104,857

← NewerPage 18 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.