Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.000	51.200	50.600	50.900	50.900	137,000
2025-10-22	50.400	51.300	50.400	51.300	51.300	239,160
2025-10-21	50.000	50.800	50.000	50.400	50.400	456,000
2025-10-20	50.200	50.300	49.700	50.200	50.200	207,002
2025-10-17	50.400	51.100	49.850	49.950	49.950	319,091
2025-10-16	48.850	50.800	48.850	50.500	50.500	778,298
2025-10-15	51.000	51.000	47.600	47.600	47.600	1,258,398
2025-10-14	51.100	51.700	50.600	50.600	50.600	295,000
2025-10-13	49.850	51.000	49.600	50.900	50.900	424,452
2025-10-09	51.800	51.800	51.100	51.100	51.100	174,060
2025-10-08	51.800	52.000	51.500	51.700	51.700	98,004
2025-10-07	52.100	52.200	51.500	51.600	51.600	243,010
2025-10-03	52.500	52.600	51.800	51.800	51.800	124,030
2025-10-02	52.400	52.800	52.300	52.400	52.400	251,909
2025-10-01	51.900	52.700	51.800	52.300	52.300	298,286
2025-09-30	50.600	52.100	50.400	51.900	51.900	312,029
2025-09-29	50.400	50.400	50.400	50.400	50.400	0
2025-09-26	51.400	51.400	50.300	50.400	50.400	328,246
2025-09-25	51.700	52.100	51.200	51.400	51.400	232,534
2025-09-24	51.400	51.900	51.100	51.600	51.600	253,100
2025-09-23	51.400	51.600	50.900	51.300	51.300	200,000
2025-09-22	51.800	51.800	51.200	51.300	51.300	170,752
2025-09-19	51.000	51.800	50.900	51.500	51.500	314,001
2025-09-18	51.100	51.400	50.800	50.900	50.900	594,000
2025-09-17	50.800	51.400	50.600	50.800	50.800	641,171
2025-09-16	51.700	51.900	50.600	50.800	50.800	548,190
2025-09-15	52.100	52.200	51.700	51.800	51.800	376,050
2025-09-12	51.400	52.100	51.400	52.100	52.100	429,029
2025-09-11	53.300	53.500	51.100	51.300	51.300	1,642,391
2025-09-10	55.100	55.500	54.400	55.200	55.200	443,210
2025-09-09	55.800	56.200	55.200	55.300	55.300	189,006
2025-09-08	55.400	55.800	55.100	55.800	55.800	231,131
2025-09-05	56.000	56.200	55.100	55.300	55.300	211,400
2025-09-04	55.200	56.300	55.200	55.700	55.700	300,005
2025-09-03	54.700	55.300	54.600	55.100	55.100	123,035
2025-09-02	55.000	55.400	54.400	54.700	54.700	163,021
2025-09-01	55.800	56.200	54.700	55.000	55.000	289,012
2025-08-29	57.100	57.100	56.000	56.200	56.200	225,001
2025-08-28	56.800	57.300	56.000	56.900	56.900	467,203
2025-08-27	55.600	57.500	55.600	56.000	56.000	557,057
2025-08-26	55.200	55.400	54.200	54.800	54.800	1,535,050
2025-08-25	59.300	59.300	58.600	58.800	55.300	869,203
2025-08-22	59.000	59.100	58.200	58.300	54.830	628,053
2025-08-21	58.500	59.600	58.500	59.100	55.582	387,101
2025-08-20	59.400	59.400	58.000	58.500	55.018	497,020
2025-08-19	59.100	60.200	59.100	59.400	59.400	783,100
2025-08-18	58.800	59.500	58.800	59.100	59.100	429,251
2025-08-15	59.000	59.500	58.500	58.800	58.800	556,000
2025-08-14	59.200	59.900	58.900	59.000	59.000	333,120
2025-08-13	58.600	59.400	58.100	58.400	58.400	575,105
2025-08-12	59.100	59.900	58.300	58.600	58.600	705,001
2025-08-11	59.100	59.900	58.500	59.500	59.500	837,010
2025-08-08	58.300	59.500	57.800	58.900	58.900	1,018,001
2025-08-07	58.000	58.600	57.600	58.300	58.300	534,090
2025-08-06	57.900	58.400	57.200	58.000	58.000	425,100
2025-08-05	57.700	58.400	57.300	57.800	57.800	442,500
2025-08-04	56.000	57.100	55.500	57.100	57.100	420,036
2025-08-01	54.800	56.100	53.800	56.000	56.000	591,519
2025-07-31	55.000	55.000	54.400	54.400	54.400	137,001
2025-07-30	54.300	55.100	54.200	55.000	55.000	122,153

← NewerPage 5 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.