Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	42.000	42.400	41.900	42.100	36.280	139,176
2022-05-13	42.000	42.200	41.700	41.950	36.151	177,070
2022-05-12	42.250	42.250	41.850	41.850	36.065	237,781
2022-05-11	42.600	42.600	42.350	42.350	36.496	85,274
2022-05-10	42.200	42.800	41.900	42.800	36.883	176,775
2022-05-09	42.550	42.550	42.100	42.300	36.453	209,863
2022-05-06	42.500	42.500	42.150	42.400	36.539	175,626
2022-05-05	42.650	42.650	42.550	42.650	36.754	117,658
2022-05-04	42.600	42.600	42.250	42.400	36.539	60,296
2022-05-03	42.500	42.500	42.100	42.450	36.582	134,800
2022-04-29	42.250	42.500	42.200	42.500	36.625	158,228
2022-04-28	42.000	42.100	41.850	42.050	36.237	88,043
2022-04-27	42.000	42.000	41.350	41.900	36.108	341,208
2022-04-26	42.200	42.500	42.050	42.250	36.409	167,572
2022-04-25	42.600	42.600	42.000	42.200	36.366	252,273
2022-04-22	42.650	42.800	42.550	42.700	36.797	109,515
2022-04-21	42.850	42.950	42.700	42.700	36.797	142,616
2022-04-20	43.200	43.450	42.800	42.800	36.883	178,110
2022-04-19	43.150	43.150	42.750	43.000	37.056	88,788
2022-04-18	43.050	43.050	42.600	42.700	36.797	181,652
2022-04-15	43.300	43.300	43.000	43.050	37.099	157,836
2022-04-14	43.750	43.850	43.050	43.300	37.314	178,038
2022-04-13	42.700	43.700	42.700	43.650	37.616	317,752
2022-04-12	42.550	42.700	42.150	42.650	36.754	218,242
2022-04-11	43.100	43.200	42.450	42.550	36.668	448,831
2022-04-08	42.700	43.100	42.700	43.100	37.142	184,586
2022-04-07	43.150	43.500	42.900	42.950	37.013	245,883
2022-04-06	43.150	43.450	42.900	43.200	37.228	235,271
2022-04-01	42.900	43.200	42.900	43.150	37.185	121,092
2022-03-31	43.300	43.400	43.100	43.150	37.185	172,839
2022-03-30	43.500	43.600	43.300	43.400	37.400	137,641
2022-03-29	43.900	43.900	43.300	43.400	37.400	146,326
2022-03-28	43.550	43.700	43.000	43.500	37.487	289,314
2022-03-25	43.800	43.950	43.500	43.550	37.530	239,031
2022-03-24	43.550	43.800	43.500	43.700	37.659	122,845
2022-03-23	44.000	44.000	43.550	43.550	37.530	311,218
2022-03-22	43.950	43.950	43.750	43.900	37.831	154,528
2022-03-21	43.850	44.300	43.750	44.200	38.090	257,737
2022-03-18	43.850	44.300	43.800	43.850	37.788	240,151
2022-03-17	43.250	43.950	43.200	43.850	37.788	260,738
2022-03-16	43.400	43.500	42.800	43.000	37.056	374,117
2022-03-15	44.000	44.000	43.350	43.350	37.357	299,058
2022-03-14	43.600	44.100	43.500	44.100	38.004	306,651
2022-03-11	43.350	43.700	43.100	43.400	37.400	284,295
2022-03-10	43.600	43.800	43.050	43.200	37.228	372,527
2022-03-09	43.100	43.700	43.100	43.250	37.271	507,365
2022-03-08	42.000	43.150	41.950	42.850	36.926	723,353
2022-03-07	42.300	42.300	41.600	42.050	36.237	366,542
2022-03-04	42.750	42.750	42.450	42.500	36.625	150,326
2022-03-03	42.700	42.950	42.600	42.750	36.840	145,349
2022-03-02	42.700	42.750	42.500	42.700	36.797	122,652
2022-03-01	42.200	42.650	42.200	42.650	36.754	158,835
2022-02-25	42.150	42.250	41.900	42.200	36.366	186,730
2022-02-24	42.700	42.700	41.950	42.150	36.323	417,592
2022-02-23	42.500	43.000	42.500	42.750	36.840	128,243
2022-02-22	42.900	42.900	42.200	42.550	36.668	343,997
2022-02-21	43.350	43.350	42.850	42.950	37.013	380,186
2022-02-18	43.300	43.650	43.100	43.350	37.357	246,469
2022-02-17	43.150	43.650	42.850	43.350	37.357	428,315
2022-02-16	42.500	42.900	42.500	42.700	36.797	131,564

← NewerPage 19 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.