Zippy Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 73.700 | 74.800 | 73.100 | 73.300 | 73.300 | 485,928 |
| 2024-10-29 | 76.500 | 77.000 | 73.200 | 73.500 | 73.500 | 1,235,396 |
| 2024-10-28 | 78.400 | 78.400 | 76.000 | 76.300 | 76.300 | 913,961 |
| 2024-10-25 | 77.300 | 79.000 | 77.000 | 78.100 | 78.100 | 2,019,189 |
| 2024-10-24 | 77.700 | 78.300 | 75.600 | 76.900 | 76.900 | 1,176,228 |
| 2024-10-23 | 74.000 | 77.800 | 73.200 | 76.900 | 76.900 | 2,613,803 |
| 2024-10-22 | 73.900 | 74.000 | 72.700 | 73.600 | 73.600 | 1,177,094 |
| 2024-10-21 | 69.800 | 73.200 | 69.800 | 72.900 | 72.900 | 1,530,967 |
| 2024-10-18 | 70.200 | 70.400 | 69.200 | 69.300 | 69.300 | 771,809 |
| 2024-10-17 | 72.000 | 72.900 | 69.700 | 69.800 | 69.800 | 1,858,625 |
| 2024-10-16 | 69.000 | 73.500 | 68.800 | 73.500 | 73.500 | 1,975,533 |
| 2024-10-15 | 70.500 | 71.300 | 68.500 | 70.400 | 70.400 | 2,361,778 |
| 2024-10-14 | 71.000 | 72.500 | 71.000 | 71.000 | 71.000 | 3,165,289 |
| 2024-10-11 | 76.000 | 78.800 | 75.100 | 78.800 | 78.800 | 1,431,390 |
| 2024-10-09 | 76.900 | 77.400 | 75.000 | 75.800 | 75.800 | 1,339,661 |
| 2024-10-08 | 79.000 | 79.000 | 76.800 | 76.900 | 76.900 | 1,228,386 |
| 2024-10-07 | 76.200 | 79.000 | 76.200 | 79.000 | 79.000 | 1,721,638 |
| 2024-10-04 | 77.100 | 77.100 | 75.000 | 75.900 | 75.900 | 1,334,400 |
| 2024-10-01 | 77.000 | 78.300 | 76.400 | 77.900 | 77.900 | 2,413,118 |
| 2024-09-30 | 73.500 | 77.700 | 73.000 | 75.800 | 75.800 | 2,355,307 |
| 2024-09-27 | 75.000 | 75.000 | 73.400 | 73.500 | 73.500 | 1,234,784 |
| 2024-09-26 | 76.500 | 76.900 | 74.000 | 74.200 | 74.200 | 1,069,210 |
| 2024-09-25 | 76.600 | 77.200 | 75.500 | 75.500 | 75.500 | 1,268,713 |
| 2024-09-24 | 78.200 | 78.400 | 75.000 | 75.800 | 75.800 | 2,320,604 |
| 2024-09-23 | 78.500 | 80.000 | 77.800 | 77.800 | 77.800 | 2,989,589 |
| 2024-09-20 | 78.900 | 79.400 | 77.200 | 77.800 | 77.800 | 2,588,752 |
| 2024-09-19 | 74.900 | 78.300 | 74.900 | 77.400 | 77.400 | 3,617,461 |
| 2024-09-18 | 76.000 | 77.400 | 74.600 | 74.800 | 74.800 | 2,573,090 |
| 2024-09-16 | 76.500 | 79.700 | 75.500 | 75.800 | 75.800 | 7,616,867 |
| 2024-09-13 | 74.300 | 75.800 | 71.500 | 75.200 | 75.200 | 5,136,347 |
| 2024-09-12 | 72.000 | 73.700 | 70.600 | 73.700 | 73.700 | 4,493,318 |
| 2024-09-11 | 69.700 | 70.000 | 65.000 | 69.100 | 69.100 | 2,810,008 |
| 2024-09-10 | 70.900 | 71.700 | 68.400 | 69.000 | 69.000 | 1,398,384 |
| 2024-09-09 | 68.200 | 71.400 | 67.400 | 71.000 | 71.000 | 1,648,067 |
| 2024-09-06 | 69.300 | 71.500 | 68.000 | 69.700 | 69.700 | 1,639,689 |
| 2024-09-05 | 72.900 | 73.400 | 69.100 | 69.800 | 69.800 | 3,337,428 |
| 2024-09-04 | 70.300 | 74.600 | 70.100 | 70.200 | 70.200 | 6,321,412 |
| 2024-09-03 | 72.200 | 76.800 | 71.500 | 74.200 | 74.200 | 12,183,733 |
| 2024-09-02 | 68.400 | 72.100 | 67.900 | 70.800 | 70.800 | 5,674,412 |
| 2024-08-30 | 65.300 | 67.200 | 65.200 | 67.000 | 67.000 | 1,916,170 |
| 2024-08-29 | 63.800 | 65.200 | 62.200 | 64.200 | 64.200 | 1,060,793 |
| 2024-08-28 | 65.300 | 65.800 | 62.500 | 63.200 | 63.200 | 2,768,819 |
| 2024-08-27 | 68.300 | 68.300 | 67.200 | 67.400 | 67.400 | 986,933 |
| 2024-08-26 | 68.000 | 69.000 | 67.500 | 67.500 | 67.500 | 795,207 |
| 2024-08-23 | 69.000 | 69.000 | 66.600 | 68.000 | 68.000 | 1,077,329 |
| 2024-08-22 | 69.500 | 69.500 | 67.800 | 67.800 | 67.800 | 525,637 |
| 2024-08-21 | 68.700 | 70.400 | 68.000 | 69.500 | 69.500 | 1,439,631 |
| 2024-08-20 | 67.500 | 69.500 | 66.900 | 68.800 | 68.800 | 1,418,132 |
| 2024-08-19 | 66.000 | 68.200 | 66.000 | 66.600 | 66.600 | 1,310,088 |
| 2024-08-16 | 64.900 | 65.600 | 64.100 | 65.300 | 65.300 | 441,357 |
| 2024-08-15 | 64.600 | 65.100 | 63.500 | 64.000 | 64.000 | 298,976 |
| 2024-08-14 | 64.100 | 66.100 | 63.900 | 64.600 | 64.600 | 822,607 |
| 2024-08-13 | 61.300 | 62.800 | 59.700 | 62.800 | 62.800 | 308,669 |
| 2024-08-12 | 60.700 | 61.800 | 60.500 | 61.300 | 61.300 | 191,011 |
| 2024-08-09 | 59.400 | 60.600 | 59.300 | 59.300 | 59.300 | 314,098 |
| 2024-08-08 | 58.900 | 59.700 | 58.200 | 58.400 | 58.400 | 187,207 |
| 2024-08-07 | 57.800 | 60.000 | 57.300 | 59.700 | 59.700 | 371,585 |
| 2024-08-06 | 56.900 | 58.700 | 53.900 | 56.500 | 56.500 | 1,128,405 |
| 2024-08-05 | 63.400 | 63.400 | 58.100 | 58.100 | 58.100 | 1,209,163 |
| 2024-08-02 | 64.200 | 65.700 | 64.000 | 64.500 | 64.500 | 218,890 |
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.