Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	52.600	52.800	52.100	52.700	52.700	297,000
2026-01-19	52.500	53.100	52.300	52.500	52.500	427,198
2026-01-16	52.300	52.900	52.200	52.500	52.500	307,750
2026-01-15	52.200	52.200	51.500	52.200	52.200	174,526
2026-01-14	51.000	52.500	51.000	52.100	52.100	448,347
2026-01-13	50.700	51.200	50.700	51.000	51.000	283,170
2026-01-12	50.100	51.100	50.100	50.800	50.800	279,180
2026-01-09	50.300	50.300	49.550	50.000	50.000	200,100
2026-01-08	50.800	50.900	50.100	50.100	50.100	240,001
2026-01-07	50.700	51.200	50.700	50.800	50.800	215,151
2026-01-06	50.500	51.300	50.300	50.500	50.500	498,243
2026-01-05	51.000	51.100	50.300	50.400	50.400	180,011
2026-01-02	50.700	51.300	50.700	51.100	51.100	208,000
2025-12-31	50.800	50.900	50.100	50.600	50.600	248,184
2025-12-30	50.800	50.900	50.100	50.900	50.900	261,344
2025-12-29	50.200	51.000	50.200	50.700	50.700	200,142
2025-12-26	50.200	50.200	49.950	50.100	50.100	120,330
2025-12-24	50.700	51.000	50.100	50.200	50.200	103,021
2025-12-23	50.800	50.900	50.500	50.700	50.700	117,001
2025-12-22	50.300	51.000	50.100	50.700	50.700	167,000
2025-12-19	50.100	50.500	50.000	50.200	50.200	88,000
2025-12-18	50.200	50.300	50.000	50.100	50.100	48,002
2025-12-17	50.200	50.800	50.200	50.300	50.300	37,200
2025-12-16	50.200	50.500	49.900	50.100	50.100	107,145
2025-12-15	50.600	50.800	50.200	50.400	50.400	117,001
2025-12-12	51.100	51.200	50.600	50.600	50.600	88,325
2025-12-11	51.000	51.200	50.600	50.800	50.800	119,109
2025-12-10	51.200	51.800	51.100	51.200	51.200	160,237
2025-12-09	50.500	51.500	50.500	51.200	51.200	208,525
2025-12-08	50.500	50.700	50.300	50.600	50.600	152,102
2025-12-05	50.400	50.600	50.100	50.500	50.500	117,005
2025-12-04	50.100	50.600	50.100	50.400	50.400	118,056
2025-12-03	50.200	50.400	50.100	50.100	50.100	85,080
2025-12-02	49.550	50.200	49.550	50.100	50.100	103,002
2025-12-01	49.800	50.100	49.500	49.500	49.500	117,001
2025-11-28	49.650	50.000	49.650	50.000	50.000	94,001
2025-11-27	49.900	50.000	49.500	49.650	49.650	86,002
2025-11-26	49.350	50.000	49.350	49.850	49.850	149,070
2025-11-25	49.200	49.450	49.050	49.250	49.250	72,113
2025-11-24	48.950	49.200	48.700	48.850	48.850	126,016
2025-11-21	49.350	49.600	48.500	48.950	48.950	215,030
2025-11-20	48.800	49.950	48.800	49.400	49.400	142,440
2025-11-19	48.800	49.150	48.400	48.600	48.600	202,068
2025-11-18	49.500	49.500	48.750	48.800	48.800	321,167
2025-11-17	50.800	51.000	49.600	49.600	49.600	396,003
2025-11-14	50.900	51.400	50.500	50.800	50.800	272,002
2025-11-13	51.300	51.700	51.000	51.400	51.400	142,264
2025-11-12	50.700	51.300	50.700	50.800	50.800	143,010
2025-11-11	51.500	51.700	50.600	50.700	50.700	173,970
2025-11-10	51.000	51.800	50.900	51.300	51.300	187,320
2025-11-07	51.000	51.000	50.100	50.800	50.800	164,300
2025-11-06	50.800	51.200	50.600	51.100	51.100	154,009
2025-11-05	50.100	51.000	49.800	50.500	50.500	226,007
2025-11-04	51.200	51.400	50.100	50.600	50.600	140,201
2025-11-03	51.500	51.800	51.400	51.400	51.400	128,247
2025-10-31	52.300	52.300	51.200	51.800	51.800	185,385
2025-10-30	52.200	52.600	52.000	52.300	52.300	208,384
2025-10-29	51.800	52.600	51.800	52.100	52.100	268,036
2025-10-28	51.800	52.000	51.500	51.700	51.700	129,001
2025-10-27	51.000	51.800	50.700	51.800	51.800	311,000

← NewerPage 4 of 5 · 244 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.