Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	54.600	54.600	51.900	53.000	53.000	269,001
2025-05-02	53.800	54.600	53.800	54.500	54.500	216,090
2025-04-30	54.000	54.300	53.100	53.100	53.100	183,294
2025-04-29	53.100	54.200	52.900	54.000	54.000	184,981
2025-04-28	52.800	53.100	52.600	52.800	52.800	165,369
2025-04-25	51.800	52.700	51.600	52.400	52.400	187,858
2025-04-24	51.900	51.900	51.300	51.400	51.400	85,048
2025-04-23	51.100	51.600	50.800	51.200	51.200	147,976
2025-04-22	49.350	50.800	49.150	49.800	49.800	202,401
2025-04-21	52.000	52.000	50.200	50.200	50.200	345,468
2025-04-18	52.900	52.900	52.000	52.000	52.000	168,303
2025-04-17	52.500	53.300	52.400	52.600	52.600	172,762
2025-04-16	53.200	53.400	52.500	52.900	52.900	235,543
2025-04-15	51.500	53.500	51.500	53.300	53.300	321,017
2025-04-14	51.000	53.500	50.900	51.400	51.400	423,234
2025-04-11	48.650	51.300	47.000	50.500	50.500	694,751
2025-04-10	49.650	49.650	49.650	49.650	49.650	138,259
2025-04-09	49.600	49.650	44.800	45.150	45.150	1,335,641
2025-04-08	48.700	50.500	48.700	49.600	49.600	1,525,501
2025-04-07	54.100	54.100	54.100	54.100	54.100	92,634
2025-04-02	59.000	60.500	58.500	60.100	60.100	337,874
2025-04-01	58.900	59.600	58.500	59.200	59.200	342,444
2025-03-31	60.500	60.500	57.300	58.700	58.700	1,408,381
2025-03-28	60.900	61.400	60.500	61.000	61.000	193,916
2025-03-27	62.000	62.600	61.000	61.300	61.300	636,123
2025-03-26	63.400	63.400	62.000	62.400	62.400	451,392
2025-03-25	64.400	64.400	62.700	63.100	63.100	258,007
2025-03-24	64.100	64.100	63.600	63.800	63.800	96,838
2025-03-21	65.100	65.200	63.800	63.900	63.900	333,909
2025-03-20	64.700	66.000	64.700	65.400	65.400	276,895
2025-03-19	65.300	65.400	64.300	64.500	64.500	227,645
2025-03-18	65.100	65.400	64.600	65.400	65.400	178,655
2025-03-17	64.200	65.100	64.200	64.900	64.900	141,475
2025-03-14	64.200	64.300	63.800	64.000	64.000	146,728
2025-03-13	64.700	65.200	63.600	63.600	63.600	309,732
2025-03-12	63.800	64.700	63.700	64.300	64.300	111,235
2025-03-11	64.000	64.000	62.800	63.800	63.800	466,331
2025-03-10	65.000	65.100	64.500	64.500	64.500	162,749
2025-03-07	66.000	66.200	65.000	65.000	65.000	228,892
2025-03-06	67.600	67.600	66.000	66.000	66.000	406,371
2025-03-05	65.100	66.800	64.800	66.800	66.800	303,469
2025-03-04	64.300	65.500	64.000	65.100	65.100	175,416
2025-03-03	65.600	66.300	64.100	64.800	64.800	432,184
2025-02-27	65.100	67.800	65.100	65.600	65.600	824,640
2025-02-26	63.700	65.100	63.700	65.000	65.000	168,055
2025-02-25	63.900	64.700	63.400	63.700	63.700	360,079
2025-02-24	64.200	64.900	64.100	64.100	64.100	147,634
2025-02-21	64.500	64.800	64.000	64.600	64.600	177,242
2025-02-20	65.000	65.300	64.500	64.500	64.500	235,515
2025-02-19	65.000	65.300	64.500	65.000	65.000	179,121
2025-02-18	64.600	66.000	64.500	65.100	65.100	311,585
2025-02-17	63.500	64.900	63.100	64.600	64.600	323,436
2025-02-14	63.000	63.500	62.900	63.300	63.300	105,092
2025-02-13	63.500	63.500	63.000	63.200	63.200	136,756
2025-02-12	64.300	65.000	63.200	63.200	63.200	233,845
2025-02-11	65.100	65.400	64.000	64.000	64.000	425,277
2025-02-10	63.300	65.800	63.300	65.100	65.100	627,210
2025-02-07	62.100	63.500	62.100	63.500	63.500	312,432
2025-02-06	62.000	62.700	62.000	62.100	62.100	154,849
2025-02-05	61.300	62.400	61.300	61.900	61.900	177,646

← NewerPage 7 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.