Zippy Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 53.500 | 54.200 | 53.500 | 53.600 | 53.600 | 188,947 |
| 2026-10-19 | 54.200 | 54.300 | 53.700 | 53.700 | 53.700 | 303,384 |
| 2026-10-16 | 54.500 | 55.400 | 54.500 | 54.700 | 54.700 | 123,676 |
| 2026-10-15 | 55.500 | 55.500 | 54.400 | 54.600 | 54.600 | 439,000 |
| 2026-10-14 | 55.500 | 55.800 | 55.100 | 55.700 | 55.700 | 183,134 |
| 2026-10-13 | 56.100 | 56.100 | 54.800 | 55.200 | 55.200 | 341,165 |
| 2026-10-12 | 56.500 | 56.600 | 55.800 | 56.000 | 56.000 | 341,020 |
| 2026-10-08 | 56.300 | 57.000 | 56.200 | 56.600 | 56.600 | 196,960 |
| 2026-10-07 | 57.000 | 57.300 | 56.200 | 56.600 | 56.600 | 253,600 |
| 2026-10-06 | 58.000 | 59.000 | 56.900 | 57.000 | 57.000 | 475,560 |
| 2026-10-05 | 58.300 | 59.000 | 57.600 | 57.700 | 57.700 | 407,205 |
| 2026-10-02 | 57.800 | 59.500 | 57.800 | 58.200 | 58.200 | 699,050 |
| 2026-10-01 | 55.400 | 59.000 | 55.200 | 58.000 | 58.000 | 1,707,395 |
| 2026-09-30 | 54.200 | 55.200 | 54.100 | 55.000 | 55.000 | 285,049 |
| 2026-09-29 | 53.900 | 54.300 | 53.700 | 53.900 | 53.900 | 165,068 |
| 2026-09-24 | 53.800 | 54.000 | 53.600 | 53.900 | 53.900 | 97,071 |
| 2026-09-23 | 53.800 | 54.200 | 53.700 | 53.700 | 53.700 | 179,010 |
| 2026-09-22 | 54.000 | 54.000 | 53.600 | 53.700 | 53.700 | 226,002 |
| 2026-09-21 | 53.500 | 53.900 | 53.400 | 53.800 | 53.800 | 94,138 |
Page 1 of 1 · 19 trading days
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.