Zippy Technology Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	42.950	42.950	42.350	42.600	36.711	275,623
2021-11-11	43.350	43.350	42.300	42.300	36.453	626,215
2021-11-10	43.300	43.400	42.650	43.350	37.357	608,270
2021-11-09	44.500	44.500	43.000	43.300	37.314	1,109,230
2021-11-08	43.900	45.000	43.600	44.800	38.607	2,285,248
2021-11-05	42.200	43.950	42.100	43.600	37.573	2,623,074
2021-11-04	42.500	42.500	41.700	41.950	36.151	548,701
2021-11-03	42.450	42.450	41.700	42.150	36.323	706,513
2021-11-02	41.800	42.100	41.250	41.900	36.108	1,294,982
2021-11-01	40.300	41.600	40.300	41.600	35.849	1,027,726
2021-10-29	39.950	40.400	39.950	40.300	34.729	460,179
2021-10-28	39.500	39.950	39.500	39.950	34.427	263,861
2021-10-27	39.900	39.900	39.350	39.550	34.083	393,885
2021-10-26	39.700	40.000	39.700	39.900	34.384	1,099,716
2021-10-25	39.700	40.000	39.700	39.700	34.212	309,736
2021-10-22	40.400	40.400	39.850	39.900	34.384	551,117
2021-10-21	39.050	40.600	39.050	40.600	34.988	1,428,892
2021-10-20	39.600	39.600	39.100	39.200	33.781	919,651
2021-10-19	40.400	40.400	39.550	39.600	34.126	2,005,661
2021-10-18	42.400	43.100	42.200	42.950	34.815	2,091,729
2021-10-15	41.950	42.300	41.950	42.100	34.126	819,869
2021-10-14	41.800	42.150	41.600	41.800	33.883	713,177

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.