Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	54.500	55.000	54.100	54.400	54.400	140,000
2025-07-28	54.200	54.900	54.200	54.700	54.700	151,001
2025-07-25	55.000	55.400	54.400	54.500	54.500	143,002
2025-07-24	54.900	55.200	54.800	55.100	55.100	132,280
2025-07-23	54.100	55.100	54.100	54.800	54.800	244,558
2025-07-22	55.500	55.600	54.000	54.100	54.100	471,659
2025-07-21	55.700	56.300	55.600	55.600	55.600	202,030
2025-07-18	55.500	55.900	55.300	55.700	55.700	345,733
2025-07-17	55.100	55.900	55.100	55.500	55.500	301,168
2025-07-16	55.400	57.300	54.600	55.000	55.000	713,132
2025-07-15	54.000	54.600	53.500	54.600	54.600	243,777
2025-07-14	53.500	54.300	53.500	54.000	54.000	172,219
2025-07-11	53.800	53.900	53.200	53.500	53.500	150,300
2025-07-10	52.900	53.800	52.900	53.700	53.700	252,000
2025-07-09	52.200	52.800	52.200	52.700	52.700	102,200
2025-07-08	52.100	52.600	51.700	52.600	52.600	176,054
2025-07-07	52.500	52.500	51.900	52.200	52.200	112,300
2025-07-04	53.400	53.400	52.500	52.900	52.900	136,076
2025-07-03	52.600	53.400	52.600	53.200	53.200	249,271
2025-07-02	52.200	52.600	52.000	52.500	52.500	97,000
2025-07-01	52.100	52.700	51.600	51.800	51.800	229,000
2025-06-30	52.600	52.600	51.600	51.700	51.700	319,000
2025-06-27	53.000	53.000	52.100	52.600	52.600	235,050
2025-06-26	53.200	53.500	52.600	52.700	52.700	208,006
2025-06-25	53.400	53.400	52.600	52.900	52.900	143,150
2025-06-24	52.500	53.600	52.500	52.800	52.800	208,085
2025-06-23	52.500	52.500	51.600	51.800	51.800	220,354
2025-06-20	53.200	53.200	52.100	52.700	52.700	151,000
2025-06-19	53.700	53.800	53.000	53.200	53.200	178,000
2025-06-18	54.200	54.200	53.700	54.000	54.000	154,010
2025-06-17	53.300	54.300	53.300	53.800	53.800	127,380
2025-06-16	53.400	53.800	52.800	53.700	53.700	105,001
2025-06-13	54.000	54.000	53.100	53.400	53.400	329,001
2025-06-12	54.300	54.600	54.000	54.300	54.300	237,111
2025-06-11	54.600	54.600	53.600	54.000	54.000	185,234
2025-06-10	54.500	54.900	53.600	53.900	53.900	394,000
2025-06-09	55.000	55.000	54.400	54.500	54.500	93,021
2025-06-06	54.800	55.000	54.600	54.600	54.600	122,001
2025-06-05	55.300	55.500	54.800	54.800	54.800	149,004
2025-06-04	54.000	54.900	54.000	54.800	54.800	131,001
2025-06-03	53.900	54.100	53.500	53.700	53.700	112,034
2025-06-02	54.300	54.300	53.400	53.600	53.600	128,069
2025-05-29	55.000	55.400	54.400	54.500	54.500	115,000
2025-05-28	54.600	55.000	53.900	54.100	54.100	142,200
2025-05-27	55.000	55.300	53.900	54.300	54.300	224,210
2025-05-26	55.400	55.400	54.600	55.000	55.000	127,001
2025-05-23	55.000	55.400	54.700	55.200	55.200	150,018
2025-05-22	55.000	55.100	54.600	55.000	55.000	84,001
2025-05-21	54.500	55.300	54.200	55.000	55.000	184,001
2025-05-20	55.200	55.200	54.400	54.500	54.500	219,081
2025-05-19	55.700	55.700	54.700	54.900	54.900	311,004
2025-05-16	55.300	55.800	55.100	55.700	55.700	252,040
2025-05-15	55.600	55.800	55.000	55.100	55.100	221,020
2025-05-14	55.700	55.900	54.900	55.600	55.600	245,500
2025-05-13	56.000	56.400	54.600	54.800	54.800	260,710
2025-05-12	54.300	54.700	54.100	54.700	54.700	168,130
2025-05-09	54.000	54.100	53.400	53.800	53.800	172,010
2025-05-08	53.600	54.000	53.300	54.000	54.000	89,463
2025-05-07	53.300	53.800	52.800	53.000	53.000	106,138
2025-05-06	53.200	53.600	52.900	53.200	53.200	115,001

← NewerPage 6 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.