Zippy Technology Corp. (TPE:2420)
Taiwan · Delayed Price · Currency is TWD 53.80
+0.70 (1.32%)
Jan 22, 2026, 1:35 PM CST
Zippy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 52.60 | 53.50 | 52.60 | 53.10 | 53.10 | 0.76% | 487,409 |
| Jan 20, 2026 | 52.60 | 52.80 | 52.10 | 52.70 | 52.70 | 0.38% | 303,497 |
| Jan 19, 2026 | 52.50 | 53.10 | 52.30 | 52.50 | 52.50 | - | 433,201 |
| Jan 16, 2026 | 52.30 | 52.90 | 52.20 | 52.50 | 52.50 | 0.57% | 314,074 |
| Jan 15, 2026 | 52.20 | 52.20 | 51.50 | 52.20 | 52.20 | 0.19% | 178,574 |
| Jan 14, 2026 | 51.00 | 52.50 | 51.00 | 52.10 | 52.10 | 2.16% | 454,395 |
| Jan 13, 2026 | 50.70 | 51.20 | 50.70 | 51.00 | 51.00 | 0.39% | 285,372 |
| Jan 12, 2026 | 50.10 | 51.10 | 50.10 | 50.80 | 50.80 | 1.60% | 282,997 |
| Jan 9, 2026 | 50.30 | 50.30 | 49.55 | 50.00 | 50.00 | -0.20% | 203,930 |
| Jan 8, 2026 | 50.80 | 50.90 | 50.10 | 50.10 | 50.10 | -1.38% | 242,401 |
| Jan 7, 2026 | 50.70 | 51.20 | 50.70 | 50.80 | 50.80 | 0.59% | 218,187 |
| Jan 6, 2026 | 50.50 | 51.30 | 50.30 | 50.50 | 50.50 | 0.20% | 500,179 |
| Jan 5, 2026 | 51.00 | 51.10 | 50.30 | 50.40 | 50.40 | -1.37% | 181,563 |
| Jan 2, 2026 | 50.70 | 51.30 | 50.70 | 51.10 | 51.10 | 0.99% | 211,290 |
| Dec 31, 2025 | 50.80 | 50.90 | 50.10 | 50.60 | 50.60 | -0.59% | 249,384 |
| Dec 30, 2025 | 50.80 | 50.90 | 50.10 | 50.90 | 50.90 | 0.39% | 263,077 |
| Dec 29, 2025 | 50.20 | 51.00 | 50.20 | 50.70 | 50.70 | 1.20% | 202,197 |
| Dec 26, 2025 | 50.20 | 50.20 | 49.95 | 50.10 | 50.10 | -0.20% | 121,819 |
| Dec 24, 2025 | 50.70 | 51.00 | 50.10 | 50.20 | 50.20 | -0.99% | 104,837 |
| Dec 23, 2025 | 50.80 | 50.90 | 50.50 | 50.70 | 50.70 | - | 117,672 |
| Dec 22, 2025 | 50.30 | 51.00 | 50.10 | 50.70 | 50.70 | 1.00% | 168,201 |
| Dec 19, 2025 | 50.10 | 50.50 | 50.00 | 50.20 | 50.20 | 0.20% | 88,217 |
| Dec 18, 2025 | 50.20 | 50.30 | 50.00 | 50.10 | 50.10 | -0.40% | 51,904 |
| Dec 17, 2025 | 50.20 | 50.80 | 50.20 | 50.30 | 50.30 | 0.40% | 37,986 |
| Dec 16, 2025 | 50.20 | 50.50 | 49.90 | 50.10 | 50.10 | -0.60% | 107,481 |
| Dec 15, 2025 | 50.60 | 50.80 | 50.20 | 50.40 | 50.40 | -0.40% | 119,089 |
| Dec 12, 2025 | 51.10 | 51.20 | 50.60 | 50.60 | 50.60 | -0.39% | 88,890 |
| Dec 11, 2025 | 51.00 | 51.20 | 50.60 | 50.80 | 50.80 | -0.78% | 120,512 |
| Dec 10, 2025 | 51.20 | 51.80 | 51.10 | 51.20 | 51.20 | - | 161,927 |
| Dec 9, 2025 | 50.50 | 51.50 | 50.50 | 51.20 | 51.20 | 1.19% | 211,306 |
| Dec 8, 2025 | 50.50 | 50.70 | 50.30 | 50.60 | 50.60 | 0.20% | 154,164 |
| Dec 5, 2025 | 50.40 | 50.60 | 50.10 | 50.50 | 50.50 | 0.20% | 117,962 |
| Dec 4, 2025 | 50.10 | 50.60 | 50.10 | 50.40 | 50.40 | 0.60% | 118,494 |
| Dec 3, 2025 | 50.20 | 50.40 | 50.10 | 50.10 | 50.10 | - | 85,931 |
| Dec 2, 2025 | 49.55 | 50.20 | 49.55 | 50.10 | 50.10 | 1.21% | 103,888 |
| Dec 1, 2025 | 49.80 | 50.10 | 49.50 | 49.50 | 49.50 | -1.00% | 119,563 |
| Nov 28, 2025 | 49.65 | 50.00 | 49.65 | 50.00 | 50.00 | 0.70% | 94,917 |
| Nov 27, 2025 | 49.90 | 50.00 | 49.50 | 49.65 | 49.65 | -0.40% | 87,765 |
| Nov 26, 2025 | 49.35 | 50.00 | 49.35 | 49.85 | 49.85 | 1.22% | 150,213 |
| Nov 25, 2025 | 49.20 | 49.45 | 49.05 | 49.25 | 49.25 | 0.82% | 72,909 |
| Nov 24, 2025 | 48.95 | 49.20 | 48.70 | 48.85 | 48.85 | -0.20% | 127,532 |
| Nov 21, 2025 | 49.35 | 49.60 | 48.50 | 48.95 | 48.95 | -0.91% | 220,213 |
| Nov 20, 2025 | 48.80 | 49.95 | 48.80 | 49.40 | 49.40 | 1.65% | 142,878 |
| Nov 19, 2025 | 48.80 | 49.15 | 48.40 | 48.60 | 48.60 | -0.41% | 205,690 |
| Nov 18, 2025 | 49.50 | 49.50 | 48.75 | 48.80 | 48.80 | -1.61% | 327,956 |
| Nov 17, 2025 | 50.80 | 51.00 | 49.60 | 49.60 | 49.60 | -2.36% | 403,195 |
| Nov 14, 2025 | 50.90 | 51.40 | 50.50 | 50.80 | 50.80 | -1.17% | 275,308 |
| Nov 13, 2025 | 51.30 | 51.70 | 51.00 | 51.40 | 51.40 | 1.18% | 143,936 |
| Nov 12, 2025 | 50.70 | 51.30 | 50.70 | 50.80 | 50.80 | 0.20% | 145,288 |
| Nov 11, 2025 | 51.50 | 51.70 | 50.60 | 50.70 | 50.70 | -1.17% | 175,630 |