Zippy Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	60.900	61.400	60.600	60.800	60.800	171,243
2025-02-03	61.200	61.800	60.200	60.600	60.600	513,395
2025-01-22	62.800	62.800	62.000	62.000	62.000	530,398
2025-01-21	62.200	63.200	61.600	62.600	62.600	442,893
2025-01-20	60.800	62.400	60.800	61.700	61.700	346,698
2025-01-17	61.000	61.600	60.500	60.800	60.800	461,594
2025-01-16	61.100	61.600	61.000	61.000	61.000	157,514
2025-01-15	60.600	61.000	60.500	60.500	60.500	212,780
2025-01-14	59.800	61.100	59.800	61.000	61.000	274,462
2025-01-13	60.600	60.600	58.500	59.800	59.800	650,083
2025-01-10	61.400	61.700	60.400	60.600	60.600	398,879
2025-01-09	62.200	63.100	61.500	61.500	61.500	329,290
2025-01-08	63.000	63.200	61.800	62.200	62.200	426,722
2025-01-07	64.000	64.000	62.100	63.300	63.300	292,643
2025-01-06	62.700	63.400	62.300	63.100	63.100	260,050
2025-01-03	65.000	65.200	62.500	62.500	62.500	319,021
2025-01-02	65.400	65.800	64.200	64.200	64.200	196,144
2024-12-31	65.700	66.000	64.600	65.400	65.400	315,276
2024-12-30	66.000	66.500	65.100	65.700	65.700	483,104
2024-12-27	65.100	66.300	64.400	66.000	66.000	484,316
2024-12-26	64.700	65.800	64.600	65.100	65.100	344,248
2024-12-25	63.500	64.700	63.200	64.600	64.600	353,664
2024-12-24	63.800	64.100	62.700	63.000	63.000	274,201
2024-12-23	62.000	62.900	61.900	62.800	62.800	228,240
2024-12-20	61.100	62.100	61.100	61.400	61.400	202,934
2024-12-19	62.000	62.000	61.200	61.500	61.500	232,462
2024-12-18	61.900	62.900	61.100	62.400	62.400	360,738
2024-12-17	61.900	62.500	61.700	62.000	62.000	169,145
2024-12-16	61.900	62.600	61.100	61.600	61.600	351,755
2024-12-13	62.500	63.000	61.800	61.800	61.800	507,580
2024-12-12	63.100	63.700	62.600	62.600	62.600	263,525
2024-12-11	64.900	64.900	63.000	63.000	63.000	509,124
2024-12-10	65.000	65.400	63.600	64.000	64.000	400,261
2024-12-09	66.400	66.700	64.900	65.000	65.000	581,126
2024-12-06	68.000	69.000	66.400	66.400	66.400	350,887
2024-12-05	67.500	69.600	67.200	68.000	68.000	523,166
2024-12-04	66.900	68.000	66.500	67.100	67.100	250,386
2024-12-03	66.400	67.300	66.000	66.400	66.400	195,860
2024-12-02	66.800	66.900	65.700	66.000	66.000	177,903
2024-11-29	65.300	66.400	65.300	66.100	66.100	156,267
2024-11-28	66.600	66.600	65.200	66.000	66.000	205,828
2024-11-27	68.500	69.100	66.600	66.600	66.600	268,713
2024-11-26	69.200	69.600	68.500	68.500	68.500	269,959
2024-11-25	68.900	69.100	68.100	69.000	69.000	321,017
2024-11-22	67.600	68.200	67.500	68.200	68.200	222,484
2024-11-21	66.900	67.300	66.700	67.100	67.100	213,975
2024-11-20	67.400	67.700	66.700	66.900	66.900	242,515
2024-11-19	65.600	67.300	65.000	67.000	67.000	252,570
2024-11-18	66.800	66.800	64.900	65.000	65.000	624,468
2024-11-15	67.100	67.500	66.300	66.700	66.700	289,789
2024-11-14	67.300	68.000	66.200	66.400	66.400	371,608
2024-11-13	67.200	67.400	66.100	67.200	67.200	451,792
2024-11-12	68.800	69.400	67.000	67.200	67.200	930,486
2024-11-11	69.800	70.000	68.900	69.700	69.700	348,466
2024-11-08	73.000	73.800	69.100	69.800	69.800	1,801,805
2024-11-07	72.000	73.800	72.000	72.600	72.600	385,345
2024-11-06	71.900	73.100	71.200	72.200	72.200	427,387
2024-11-05	71.400	72.700	71.400	71.400	71.400	307,086
2024-11-04	72.600	72.600	71.400	71.400	71.400	409,268
2024-11-01	72.900	72.900	70.700	72.000	72.000	582,552

← NewerPage 8 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.