Zippy Technology Corp. (2420.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 55.20 | 55.70 | 54.80 | 55.20 | 55.20 | 328,319 |
| May 02, 2024 | 54.10 | 55.20 | 54.10 | 55.10 | 55.10 | 248,030 |
| Apr 30, 2024 | 53.60 | 54.40 | 53.50 | 54.10 | 54.10 | 151,000 |
| Apr 29, 2024 | 53.40 | 53.90 | 53.40 | 53.70 | 53.70 | 92,090 |
| Apr 26, 2024 | 53.60 | 53.90 | 53.40 | 53.40 | 53.40 | 110,001 |
| Apr 25, 2024 | 53.50 | 54.00 | 53.50 | 53.60 | 53.60 | 103,012 |
| Apr 24, 2024 | 54.00 | 54.30 | 53.90 | 54.00 | 54.00 | 138,250 |
| Apr 23, 2024 | 53.50 | 54.00 | 53.50 | 53.60 | 53.60 | 110,499 |
| Apr 22, 2024 | 54.50 | 54.50 | 52.90 | 53.50 | 53.50 | 356,050 |
| Apr 19, 2024 | 54.50 | 55.40 | 53.10 | 54.30 | 54.30 | 512,000 |
| Apr 18, 2024 | 54.30 | 55.20 | 53.80 | 54.60 | 54.60 | 355,001 |
| Apr 17, 2024 | 53.80 | 54.80 | 53.80 | 54.50 | 54.50 | 147,000 |
| Apr 16, 2024 | 54.80 | 54.80 | 53.40 | 53.80 | 53.80 | 539,400 |
| Apr 15, 2024 | 55.00 | 56.20 | 54.20 | 55.20 | 55.20 | 443,473 |
| Apr 12, 2024 | 55.50 | 55.60 | 54.10 | 55.00 | 55.00 | 729,060 |
| Apr 11, 2024 | 54.80 | 55.50 | 54.40 | 55.10 | 55.10 | 414,520 |
| Apr 10, 2024 | 54.50 | 55.00 | 54.20 | 54.30 | 54.30 | 266,136 |
| Apr 09, 2024 | 54.00 | 54.90 | 54.00 | 54.60 | 54.60 | 257,250 |
| Apr 08, 2024 | 53.90 | 54.10 | 53.80 | 54.00 | 54.00 | 176,284 |
| Apr 03, 2024 | 54.00 | 54.20 | 53.50 | 53.80 | 53.80 | 202,001 |
| Apr 02, 2024 | 53.70 | 54.20 | 53.60 | 54.00 | 54.00 | 249,556 |
| Apr 01, 2024 | 53.60 | 54.10 | 53.50 | 53.70 | 53.70 | 205,565 |
| Mar 29, 2024 | 53.40 | 53.90 | 52.80 | 53.70 | 53.70 | 214,000 |
| Mar 28, 2024 | 54.40 | 54.40 | 53.50 | 53.50 | 53.50 | 316,002 |
| Mar 27, 2024 | 53.10 | 54.30 | 53.00 | 54.00 | 54.00 | 323,039 |
| Mar 26, 2024 | 54.30 | 54.30 | 52.80 | 53.20 | 53.20 | 531,115 |
| Mar 25, 2024 | 54.00 | 55.20 | 54.00 | 54.30 | 54.30 | 522,036 |
| Mar 22, 2024 | 54.10 | 54.40 | 53.60 | 54.10 | 54.10 | 267,001 |
| Mar 21, 2024 | 54.60 | 54.60 | 53.80 | 54.10 | 54.10 | 401,756 |
| Mar 20, 2024 | 54.50 | 54.70 | 54.00 | 54.20 | 54.20 | 503,045 |
| Mar 19, 2024 | 53.00 | 54.40 | 53.00 | 54.20 | 54.20 | 867,699 |
| Mar 18, 2024 | 52.40 | 53.20 | 52.30 | 52.80 | 52.80 | 357,009 |
| Mar 15, 2024 | 52.20 | 52.90 | 52.10 | 52.30 | 52.30 | 247,555 |
| Mar 14, 2024 | 52.90 | 53.10 | 52.20 | 52.20 | 52.20 | 280,436 |
| Mar 13, 2024 | 52.90 | 53.50 | 52.60 | 52.90 | 52.90 | 339,005 |
| Mar 12, 2024 | 52.10 | 53.60 | 52.10 | 52.90 | 52.90 | 539,252 |
| Mar 11, 2024 | 51.30 | 52.80 | 51.00 | 52.10 | 52.10 | 686,416 |
| Mar 08, 2024 | 53.40 | 53.40 | 51.90 | 51.90 | 51.90 | 763,292 |
| Mar 07, 2024 | 53.50 | 53.90 | 53.10 | 53.50 | 53.50 | 604,271 |
| Mar 06, 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 513,689 |
| Mar 05, 2024 | 52.20 | 52.80 | 52.20 | 52.20 | 52.20 | 671,226 |
| Mar 04, 2024 | 52.80 | 53.30 | 52.80 | 52.90 | 52.90 | 479,228 |
| Mar 01, 2024 | 52.80 | 53.20 | 52.50 | 52.80 | 52.80 | 515,775 |
| Feb 29, 2024 | 51.60 | 52.80 | 51.50 | 52.50 | 52.50 | 911,141 |
| Feb 27, 2024 | 52.20 | 52.20 | 50.80 | 51.10 | 51.10 | 993,249 |
| Feb 26, 2024 | 51.70 | 53.00 | 51.70 | 52.60 | 52.60 | 876,177 |
| Feb 23, 2024 | 50.50 | 52.00 | 49.85 | 51.70 | 51.70 | 1,362,971 |
| Feb 22, 2024 | 50.80 | 50.80 | 49.90 | 50.50 | 50.50 | 698,732 |
| Feb 21, 2024 | 49.70 | 50.50 | 49.55 | 50.50 | 50.50 | 756,774 |
| Feb 20, 2024 | 49.20 | 50.10 | 49.20 | 49.55 | 49.55 | 352,315 |
| Feb 19, 2024 | 49.15 | 49.35 | 48.85 | 49.25 | 49.25 | 343,003 |
| Feb 16, 2024 | 48.85 | 49.50 | 48.80 | 49.15 | 49.15 | 352,136 |
| Feb 15, 2024 | 47.70 | 48.60 | 47.50 | 48.50 | 48.50 | 338,050 |
| Feb 05, 2024 | 47.65 | 48.10 | 47.65 | 47.80 | 47.80 | 228,101 |
| Feb 02, 2024 | 47.90 | 47.90 | 47.40 | 47.65 | 47.65 | 145,000 |
| Feb 01, 2024 | 47.50 | 47.90 | 47.30 | 47.70 | 47.70 | 138,115 |
| Jan 31, 2024 | 47.35 | 47.70 | 47.35 | 47.60 | 47.60 | 134,051 |
| Jan 30, 2024 | 48.10 | 48.10 | 47.50 | 47.55 | 47.55 | 144,002 |
| Jan 29, 2024 | 48.50 | 48.50 | 47.75 | 47.85 | 47.85 | 120,002 |
| Jan 26, 2024 | 47.85 | 48.15 | 47.85 | 48.05 | 48.05 | 88,548 |
| Jan 25, 2024 | 47.85 | 48.10 | 47.80 | 47.85 | 47.85 | 105,000 |
| Jan 24, 2024 | 47.65 | 48.00 | 47.65 | 47.80 | 47.80 | 107,724 |
| Jan 23, 2024 | 47.55 | 47.95 | 47.55 | 47.65 | 47.65 | 98,005 |
| Jan 22, 2024 | 47.40 | 47.80 | 47.40 | 47.55 | 47.55 | 89,390 |
| Jan 19, 2024 | 47.30 | 47.65 | 47.20 | 47.30 | 47.30 | 129,000 |
| Jan 18, 2024 | 47.40 | 47.85 | 47.05 | 47.35 | 47.35 | 112,124 |
| Jan 17, 2024 | 47.30 | 47.95 | 47.30 | 47.40 | 47.40 | 213,247 |
| Jan 16, 2024 | 47.95 | 47.95 | 47.50 | 47.60 | 47.60 | 108,003 |
| Jan 15, 2024 | 47.60 | 48.20 | 47.50 | 47.95 | 47.95 | 93,009 |
| Jan 12, 2024 | 47.50 | 48.20 | 47.50 | 47.70 | 47.70 | 128,000 |
| Jan 11, 2024 | 47.20 | 47.60 | 47.00 | 47.50 | 47.50 | 437,579 |
| Jan 10, 2024 | 48.15 | 48.15 | 47.85 | 48.00 | 48.00 | 114,315 |
| Jan 09, 2024 | 48.30 | 48.35 | 47.95 | 48.15 | 48.15 | 124,357 |
| Jan 08, 2024 | 48.45 | 48.60 | 48.25 | 48.30 | 48.30 | 143,000 |
| Jan 05, 2024 | 49.05 | 49.05 | 48.40 | 48.45 | 48.45 | 234,000 |
| Jan 04, 2024 | 49.45 | 49.80 | 49.05 | 49.05 | 49.05 | 221,250 |
| Jan 03, 2024 | 49.05 | 49.90 | 48.95 | 49.45 | 49.45 | 394,100 |
| Jan 02, 2024 | 48.95 | 49.45 | 48.90 | 49.10 | 49.10 | 161,223 |
| Dec 29, 2023 | 48.80 | 49.40 | 48.60 | 49.05 | 49.05 | 281,716 |
| Dec 28, 2023 | 48.80 | 48.90 | 48.65 | 48.70 | 48.70 | 107,001 |
| Dec 27, 2023 | 48.40 | 48.85 | 48.40 | 48.65 | 48.65 | 113,000 |
| Dec 26, 2023 | 48.20 | 48.45 | 48.20 | 48.40 | 48.40 | 88,001 |
| Dec 25, 2023 | 48.00 | 48.25 | 48.00 | 48.10 | 48.10 | 104,171 |
| Dec 22, 2023 | 48.15 | 48.65 | 47.90 | 47.90 | 47.90 | 130,000 |
| Dec 21, 2023 | 48.00 | 48.10 | 47.65 | 47.95 | 47.95 | 163,102 |
| Dec 20, 2023 | 48.05 | 48.20 | 47.85 | 48.00 | 48.00 | 110,225 |
| Dec 19, 2023 | 48.55 | 48.55 | 47.90 | 48.05 | 48.05 | 250,010 |
| Dec 18, 2023 | 49.00 | 49.05 | 48.50 | 48.65 | 48.65 | 124,001 |
| Dec 15, 2023 | 49.20 | 49.20 | 48.70 | 49.10 | 49.10 | 241,003 |
| Dec 14, 2023 | 49.00 | 49.45 | 48.95 | 49.10 | 49.10 | 194,433 |
| Dec 13, 2023 | 48.80 | 48.95 | 48.70 | 48.95 | 48.95 | 129,002 |
| Dec 12, 2023 | 48.55 | 48.70 | 48.30 | 48.70 | 48.70 | 293,237 |
| Dec 11, 2023 | 48.60 | 49.50 | 48.60 | 49.15 | 49.15 | 195,001 |
| Dec 08, 2023 | 48.95 | 48.95 | 48.35 | 48.35 | 48.35 | 130,000 |
| Dec 07, 2023 | 49.15 | 49.15 | 48.40 | 48.60 | 48.60 | 193,049 |
| Dec 06, 2023 | 49.50 | 49.85 | 49.05 | 49.15 | 49.15 | 395,192 |
| Dec 05, 2023 | 48.80 | 49.70 | 48.65 | 49.20 | 49.20 | 352,710 |
| Dec 04, 2023 | 48.10 | 49.25 | 48.10 | 48.80 | 48.80 | 579,157 |
| Dec 01, 2023 | 48.15 | 48.15 | 47.90 | 48.10 | 48.10 | 168,572 |
| Nov 30, 2023 | 48.10 | 48.35 | 47.85 | 48.00 | 48.00 | 119,610 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.