Zippy Technology Corp. (TPE:2420)
Taiwan · Delayed Price · Currency is TWD 57.60
+0.80 (1.41%)
Jul 21, 2026, 1:30 PM CST
Zippy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 64.00 | 65.00 | 63.80 | 64.40 | 64.40 | 0.94% | 624,700 |
| Jun 2, 2026 | 64.00 | 64.50 | 63.30 | 63.80 | 63.80 | 0.16% | 697,695 |
| Jun 1, 2026 | 64.60 | 64.70 | 63.70 | 63.70 | 63.70 | -0.93% | 720,255 |
| May 29, 2026 | 65.90 | 66.10 | 63.50 | 64.30 | 64.30 | -0.31% | 864,184 |
| May 28, 2026 | 63.00 | 65.60 | 62.90 | 64.50 | 64.50 | 3.20% | 1,507,075 |
| May 27, 2026 | 63.00 | 64.20 | 62.30 | 62.50 | 62.50 | -0.32% | 927,025 |
| May 26, 2026 | 64.90 | 64.90 | 62.30 | 62.70 | 62.70 | -3.09% | 992,129 |
| May 25, 2026 | 62.70 | 64.80 | 62.70 | 64.70 | 64.70 | 3.19% | 1,057,572 |
| May 22, 2026 | 62.60 | 63.20 | 62.10 | 62.70 | 62.70 | 0.32% | 1,115,539 |
| May 21, 2026 | 59.90 | 63.40 | 58.90 | 62.50 | 62.50 | 6.11% | 2,686,317 |
| May 20, 2026 | 59.10 | 59.30 | 58.70 | 58.90 | 58.90 | -0.67% | 1,053,397 |
| May 19, 2026 | 59.50 | 59.90 | 58.40 | 59.30 | 59.30 | -0.34% | 835,693 |
| May 18, 2026 | 56.70 | 59.70 | 56.40 | 59.50 | 59.50 | 4.94% | 1,123,579 |
| May 15, 2026 | 57.00 | 57.50 | 55.90 | 56.70 | 56.70 | -0.35% | 563,444 |
| May 14, 2026 | 56.30 | 57.90 | 56.30 | 56.90 | 56.90 | 1.07% | 616,267 |
| May 13, 2026 | 57.00 | 57.00 | 55.50 | 56.30 | 56.30 | -2.93% | 833,424 |
| May 12, 2026 | 57.00 | 58.00 | 56.10 | 58.00 | 58.00 | 2.65% | 802,900 |
| May 11, 2026 | 55.50 | 56.80 | 55.30 | 56.50 | 56.50 | 1.80% | 836,257 |
| May 8, 2026 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | - | 695,633 |