Zippy Technology Corp. (TPE:2420)
Taiwan · Delayed Price · Currency is TWD 58.60
+0.90 (1.56%)
Aug 14, 2026, 1:30 PM CST
Zippy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 58.50 | 59.50 | 58.10 | 58.60 | 58.60 | 1.56% | 1,104,524 |
| Aug 13, 2026 | 57.40 | 58.00 | 57.20 | 57.70 | 57.70 | 1.58% | 436,364 |
| Aug 12, 2026 | 57.40 | 57.50 | 56.70 | 56.80 | 56.80 | -0.53% | 479,382 |
| Aug 11, 2026 | 57.50 | 58.20 | 56.90 | 57.10 | 57.10 | 1.06% | 745,776 |
| Aug 10, 2026 | 55.80 | 56.80 | 55.80 | 56.50 | 56.50 | 2.17% | 486,575 |
| Aug 7, 2026 | 56.30 | 56.40 | 54.70 | 55.30 | 55.30 | -0.18% | 546,061 |
| Aug 6, 2026 | 55.20 | 55.40 | 54.50 | 55.40 | 55.40 | 0.36% | 402,692 |
| Aug 5, 2026 | 54.60 | 55.40 | 54.40 | 55.20 | 55.20 | 1.66% | 572,702 |
| Aug 4, 2026 | 54.10 | 54.40 | 53.70 | 54.30 | 54.30 | -0.18% | 436,216 |
| Aug 3, 2026 | 53.40 | 55.30 | 53.40 | 54.40 | 54.40 | 1.12% | 572,957 |
| Jul 31, 2026 | 53.80 | 54.60 | 53.50 | 53.80 | 53.80 | 1.32% | 698,864 |
| Jul 30, 2026 | 53.80 | 53.90 | 52.70 | 53.10 | 53.10 | -1.30% | 837,624 |
| Jul 29, 2026 | 54.60 | 55.30 | 52.00 | 53.80 | 53.80 | -1.82% | 1,056,818 |
| Jul 28, 2026 | 56.40 | 56.40 | 54.20 | 54.80 | 54.80 | -3.69% | 775,559 |
| Jul 27, 2026 | 56.70 | 57.00 | 56.20 | 56.90 | 56.90 | 0.35% | 248,768 |
| Jul 24, 2026 | 56.80 | 57.40 | 56.70 | 56.70 | 56.70 | -0.87% | 462,439 |
| Jul 23, 2026 | 58.00 | 58.00 | 56.90 | 57.20 | 57.20 | -1.38% | 252,864 |
| Jul 22, 2026 | 57.70 | 58.60 | 57.50 | 58.00 | 58.00 | 0.69% | 274,487 |
| Jul 21, 2026 | 57.00 | 57.90 | 56.60 | 57.60 | 57.60 | 1.41% | 442,149 |
| Jul 20, 2026 | 57.70 | 57.90 | 55.20 | 56.80 | 56.80 | -1.56% | 759,414 |
| Jul 17, 2026 | 59.10 | 59.10 | 56.90 | 57.70 | 57.70 | -2.70% | 952,243 |
| Jul 16, 2026 | 59.30 | 59.90 | 58.60 | 59.30 | 59.30 | -0.34% | 465,723 |
| Jul 15, 2026 | 59.70 | 59.70 | 58.70 | 59.50 | 59.50 | -0.17% | 549,457 |
| Jul 14, 2026 | 60.90 | 60.90 | 58.00 | 59.60 | 59.60 | -1.97% | 814,388 |
| Jul 13, 2026 | 60.90 | 61.60 | 60.00 | 60.80 | 60.80 | - | 417,717 |
| Jul 9, 2026 | 60.50 | 61.00 | 59.90 | 60.80 | 60.80 | 1.00% | 371,864 |
| Jul 8, 2026 | 60.40 | 60.70 | 59.60 | 60.20 | 60.20 | - | 302,074 |
| Jul 7, 2026 | 62.00 | 62.20 | 59.70 | 60.20 | 60.20 | -2.90% | 445,894 |
| Jul 6, 2026 | 64.00 | 64.00 | 61.40 | 62.00 | 62.00 | - | 570,481 |
| Jul 3, 2026 | 61.40 | 62.00 | 60.90 | 62.00 | 62.00 | 0.98% | 334,147 |
| Jul 2, 2026 | 61.50 | 61.80 | 60.30 | 61.40 | 61.40 | 0.82% | 452,291 |
| Jul 1, 2026 | 61.10 | 61.60 | 60.50 | 60.90 | 60.90 | 0.33% | 422,103 |
| Jun 30, 2026 | 60.50 | 61.00 | 60.10 | 60.70 | 60.70 | 0.66% | 664,042 |
| Jun 29, 2026 | 60.10 | 61.00 | 59.70 | 60.30 | 60.30 | 0.17% | 396,925 |
| Jun 26, 2026 | 60.90 | 61.10 | 59.70 | 60.20 | 60.20 | -1.47% | 759,669 |
| Jun 25, 2026 | 61.60 | 61.90 | 60.70 | 61.10 | 61.10 | -0.49% | 451,868 |
| Jun 24, 2026 | 61.00 | 62.60 | 61.00 | 61.40 | 61.40 | -0.97% | 709,176 |
| Jun 23, 2026 | 64.80 | 65.00 | 61.60 | 62.00 | 62.00 | -3.43% | 905,358 |
| Jun 22, 2026 | 61.50 | 64.50 | 61.50 | 64.20 | 64.20 | 4.90% | 1,203,873 |
| Jun 18, 2026 | 61.00 | 62.00 | 60.70 | 61.20 | 61.20 | 0.66% | 1,076,503 |
| Jun 17, 2026 | 59.00 | 61.00 | 59.00 | 60.80 | 60.80 | 2.88% | 571,555 |
| Jun 16, 2026 | 60.10 | 61.00 | 59.00 | 59.10 | 59.10 | -1.50% | 580,362 |
| Jun 15, 2026 | 59.00 | 60.70 | 59.00 | 60.00 | 60.00 | 2.04% | 533,682 |
| Jun 12, 2026 | 60.10 | 60.60 | 58.80 | 58.80 | 58.80 | -0.68% | 819,227 |
| Jun 11, 2026 | 62.40 | 62.40 | 58.00 | 59.20 | 59.20 | -6.33% | 1,681,554 |
| Jun 10, 2026 | 64.20 | 64.70 | 63.00 | 63.20 | 63.20 | -1.56% | 610,456 |
| Jun 9, 2026 | 62.90 | 65.20 | 62.40 | 64.20 | 64.20 | 1.90% | 874,709 |
| Jun 8, 2026 | 61.50 | 63.40 | 60.30 | 63.00 | 63.00 | -3.37% | 753,777 |
| Jun 5, 2026 | 65.30 | 65.40 | 64.20 | 65.20 | 65.20 | -0.15% | 591,190 |
| Jun 4, 2026 | 64.40 | 65.60 | 63.50 | 65.30 | 65.30 | 1.40% | 846,669 |