Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	42.450	42.550	42.200	42.300	36.453	198,342
2022-02-14	42.950	42.950	42.350	42.500	36.625	220,410
2022-02-11	42.750	43.200	42.200	43.000	37.056	243,150
2022-02-10	43.050	43.100	42.500	42.750	36.840	285,510
2022-02-09	42.500	43.000	42.500	42.950	37.013	298,868
2022-02-08	42.300	42.500	42.150	42.450	36.582	290,710
2022-02-07	42.000	42.650	42.000	42.100	36.280	373,927
2022-01-26	41.850	42.200	41.650	41.850	36.065	227,927
2022-01-25	42.350	42.450	41.800	41.850	36.065	504,935
2022-01-24	41.900	42.750	41.900	42.450	36.582	602,167
2022-01-21	41.800	42.200	41.700	41.900	36.108	374,761
2022-01-20	42.150	42.150	41.700	42.100	36.280	177,360
2022-01-19	42.700	42.700	42.300	42.300	36.453	311,585
2022-01-18	42.000	42.950	42.000	42.900	36.970	429,528
2022-01-17	41.600	42.500	41.600	42.000	36.194	237,275
2022-01-14	42.100	42.100	41.300	41.600	35.849	314,736
2022-01-13	42.300	42.300	41.900	42.200	36.366	328,486
2022-01-12	42.000	42.650	42.000	42.250	36.409	277,361
2022-01-11	42.850	42.850	42.100	42.200	36.366	652,306
2022-01-10	43.450	43.450	42.800	43.200	37.228	296,394
2022-01-07	43.900	44.100	43.250	43.450	37.444	529,120
2022-01-06	44.000	44.000	43.700	43.900	37.831	388,388
2022-01-05	44.350	44.350	44.050	44.050	37.961	430,991
2022-01-04	44.800	44.800	44.350	44.400	38.262	347,915
2022-01-03	45.250	45.250	44.500	44.700	38.521	477,221
2021-12-30	45.350	45.450	45.100	45.250	38.995	410,651
2021-12-29	44.800	45.400	44.800	45.350	39.081	638,128
2021-12-28	44.850	44.950	44.550	44.800	38.607	567,494
2021-12-27	44.650	45.150	44.500	44.850	38.650	502,098
2021-12-24	44.550	44.850	44.500	44.550	38.391	499,262
2021-12-23	44.850	44.850	44.300	44.550	38.391	673,797
2021-12-22	45.050	45.350	44.800	44.800	38.607	414,939
2021-12-21	45.350	45.350	44.500	44.850	38.650	349,195
2021-12-20	45.800	45.800	44.700	44.900	38.693	827,846
2021-12-17	46.100	46.200	45.550	45.800	39.469	681,591
2021-12-16	46.400	46.600	46.000	46.100	39.727	409,494
2021-12-15	46.200	46.550	46.200	46.350	39.943	413,286
2021-12-14	47.100	47.100	46.300	46.600	40.158	914,202
2021-12-13	48.500	48.600	47.350	47.350	40.804	842,171
2021-12-10	47.100	48.650	47.100	47.950	41.321	1,102,214
2021-12-09	48.200	48.650	47.600	47.600	41.020	866,927
2021-12-08	48.000	48.250	47.200	48.150	41.494	1,054,459
2021-12-07	47.500	48.300	47.500	47.750	41.149	1,782,386
2021-12-06	46.900	47.650	46.200	47.200	40.675	2,154,872
2021-12-03	45.900	46.850	45.900	46.550	40.115	481,927
2021-12-02	46.700	47.200	45.500	45.900	39.555	759,997
2021-12-01	46.600	47.000	46.250	47.000	40.503	451,509
2021-11-30	47.100	48.350	46.200	46.950	40.460	1,697,054
2021-11-29	46.200	47.200	45.250	46.900	40.417	1,346,717
2021-11-26	46.550	47.000	45.450	46.950	40.460	996,679
2021-11-25	47.200	47.200	46.100	46.200	39.813	1,315,479
2021-11-24	45.450	47.600	45.450	47.200	40.675	2,587,171
2021-11-23	45.000	45.800	44.500	45.350	39.081	1,045,712
2021-11-22	45.200	45.250	44.000	45.200	38.952	899,040
2021-11-19	44.100	45.450	44.100	45.150	38.909	1,441,267
2021-11-18	43.750	44.500	43.450	44.000	37.917	927,982
2021-11-17	43.800	43.800	43.450	43.700	37.659	433,790
2021-11-16	43.650	43.900	43.450	43.800	37.745	456,191
2021-11-15	43.000	44.050	43.000	43.650	37.616	892,959
2021-11-12	42.950	42.950	42.350	42.600	36.711	275,623

← NewerPage 20 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.