Zippy Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 43.000 | 44.050 | 43.000 | 43.650 | 37.616 | 892,959 |
| 2021-11-12 | 42.950 | 42.950 | 42.350 | 42.600 | 36.711 | 275,623 |
| 2021-11-11 | 43.350 | 43.350 | 42.300 | 42.300 | 36.453 | 626,215 |
| 2021-11-10 | 43.300 | 43.400 | 42.650 | 43.350 | 37.357 | 608,270 |
| 2021-11-09 | 44.500 | 44.500 | 43.000 | 43.300 | 37.314 | 1,109,230 |
| 2021-11-08 | 43.900 | 45.000 | 43.600 | 44.800 | 38.607 | 2,285,248 |
| 2021-11-05 | 42.200 | 43.950 | 42.100 | 43.600 | 37.573 | 2,623,074 |
| 2021-11-04 | 42.500 | 42.500 | 41.700 | 41.950 | 36.151 | 548,701 |
| 2021-11-03 | 42.450 | 42.450 | 41.700 | 42.150 | 36.323 | 706,513 |
| 2021-11-02 | 41.800 | 42.100 | 41.250 | 41.900 | 36.108 | 1,294,982 |
| 2021-11-01 | 40.300 | 41.600 | 40.300 | 41.600 | 35.849 | 1,027,726 |
| 2021-10-29 | 39.950 | 40.400 | 39.950 | 40.300 | 34.729 | 460,179 |
| 2021-10-28 | 39.500 | 39.950 | 39.500 | 39.950 | 34.427 | 263,861 |
| 2021-10-27 | 39.900 | 39.900 | 39.350 | 39.550 | 34.083 | 393,885 |
| 2021-10-26 | 39.700 | 40.000 | 39.700 | 39.900 | 34.384 | 1,099,716 |
← NewerPage 21 of 21 · 1,215 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.