Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	55.300	55.300	54.500	54.800	54.800	168,018
2026-04-27	55.700	55.700	54.600	55.000	55.000	177,069
2026-04-24	55.000	55.700	54.800	55.400	55.400	190,150
2026-04-23	56.300	56.800	54.300	54.900	54.900	630,213
2026-04-22	56.200	56.200	55.300	55.800	55.800	288,775
2026-04-21	55.700	55.900	55.400	55.800	55.800	246,279
2026-04-20	55.000	55.800	55.000	55.600	55.600	316,460
2026-04-17	55.400	55.500	54.800	55.100	55.100	233,723
2026-04-16	55.800	55.800	54.600	55.400	55.400	407,496
2026-04-15	54.600	56.300	54.000	55.100	55.100	1,159,050
2026-04-14	53.900	54.000	53.300	53.800	53.800	400,035
2026-04-13	53.000	53.800	52.400	53.700	53.700	539,050
2026-04-10	52.500	53.100	52.300	52.500	52.500	426,084
2026-04-09	52.200	52.400	51.700	52.400	52.400	256,000
2026-04-08	51.700	52.000	51.300	51.900	51.900	158,001
2026-04-07	50.800	51.200	50.700	50.800	50.800	87,017
2026-04-02	51.300	51.500	50.700	50.700	50.700	65,002
2026-04-01	51.100	51.600	51.100	51.300	51.300	92,001
2026-03-31	51.200	51.400	50.300	50.300	50.300	195,165
2026-03-30	51.200	51.600	51.000	51.200	51.200	108,255
2026-03-27	52.000	52.000	51.300	52.000	52.000	149,030
2026-03-26	52.700	52.700	51.800	52.000	52.000	180,094
2026-03-25	53.000	53.000	52.300	52.600	52.600	214,233
2026-03-24	53.000	53.100	52.000	52.500	52.500	168,002
2026-03-23	51.900	52.700	51.500	52.000	52.000	214,016
2026-03-20	52.000	53.000	52.000	52.700	52.700	284,001
2026-03-19	52.500	52.500	52.000	52.000	52.000	170,166
2026-03-18	53.300	53.300	52.200	52.700	52.700	209,494
2026-03-17	52.300	52.500	51.600	52.500	52.500	285,380
2026-03-16	51.300	51.600	50.900	51.000	51.000	359,009
2026-03-13	51.000	51.100	50.600	50.900	50.900	309,401
2026-03-12	50.800	51.400	50.500	50.900	50.900	197,653
2026-03-11	50.600	51.500	50.500	51.200	51.200	204,271
2026-03-10	50.800	51.200	50.300	50.500	50.500	203,456
2026-03-09	50.000	50.800	49.900	50.000	50.000	533,284
2026-03-06	52.200	52.200	51.700	52.000	52.000	80,078
2026-03-05	52.300	52.300	51.000	52.300	52.300	350,060
2026-03-04	51.300	51.300	48.500	50.000	50.000	436,003
2026-03-03	52.200	52.200	51.100	51.300	51.300	263,018
2026-03-02	52.000	52.600	51.600	52.300	52.300	228,010
2026-02-26	52.000	52.400	51.600	52.400	52.400	240,054
2026-02-25	52.100	52.100	51.400	51.700	51.700	174,337
2026-02-24	52.200	52.500	51.800	51.800	51.800	189,202
2026-02-23	51.300	52.900	51.300	52.100	52.100	466,004
2026-02-11	50.800	51.400	50.600	51.000	51.000	247,030
2026-02-10	50.500	50.800	50.200	50.500	50.500	167,017
2026-02-09	50.500	52.000	50.200	50.400	50.400	115,231
2026-02-06	50.600	50.600	49.700	50.200	50.200	227,003
2026-02-05	51.300	51.400	50.700	50.700	50.700	125,200
2026-02-04	50.900	51.300	50.400	51.300	51.300	173,197
2026-02-03	50.400	50.800	49.850	50.100	50.100	160,302
2026-02-02	49.950	50.200	49.550	49.950	49.950	256,085
2026-01-30	51.200	51.200	49.950	50.300	50.300	543,001
2026-01-29	51.600	52.000	51.100	51.200	51.200	278,331
2026-01-28	53.000	53.000	51.700	52.000	52.000	257,100
2026-01-27	53.500	53.500	52.200	52.600	52.600	257,043
2026-01-26	54.200	54.200	53.100	53.300	53.300	355,273
2026-01-23	54.300	54.800	53.700	54.300	54.300	680,027
2026-01-22	53.500	53.900	53.400	53.800	53.800	489,200
2026-01-21	52.600	53.500	52.600	53.100	53.100	479,352

← NewerPage 3 of 21 · 1,220 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.