Zippy Technology Corp. (TPE:2420)
Taiwan · Delayed Price · Currency is TWD 49.25
-0.85 (-1.70%)
Nov 6, 2026, 1:30 PM CST
Zippy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 48.00 | 49.65 | 47.50 | 49.25 | 49.25 | -1.70% | 839,260 |
| Nov 5, 2026 | 51.20 | 51.40 | 50.10 | 50.10 | 50.10 | -1.57% | 352,828 |
| Nov 4, 2026 | 51.40 | 51.50 | 49.80 | 50.90 | 50.90 | 0.20% | 485,609 |
| Nov 3, 2026 | 51.80 | 52.10 | 50.60 | 50.80 | 50.80 | -1.93% | 509,643 |
| Nov 2, 2026 | 51.90 | 52.40 | 51.70 | 51.80 | 51.80 | -0.58% | 318,177 |
| Oct 30, 2026 | 52.50 | 52.70 | 51.90 | 52.10 | 52.10 | -1.70% | 516,547 |
| Oct 29, 2026 | 53.40 | 53.60 | 52.80 | 53.00 | 53.00 | -1.12% | 136,663 |
| Oct 28, 2026 | 53.00 | 53.70 | 53.00 | 53.60 | 53.60 | 2.68% | 185,525 |
| Oct 27, 2026 | 53.80 | 53.80 | 52.20 | 52.20 | 52.20 | -2.43% | 1,178,475 |
| Oct 22, 2026 | 54.00 | 54.40 | 53.50 | 53.50 | 53.50 | -0.93% | 151,830 |
| Oct 21, 2026 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | 0.75% | 176,616 |
| Oct 20, 2026 | 53.50 | 54.20 | 53.50 | 53.60 | 53.60 | -0.19% | 188,947 |
| Oct 19, 2026 | 54.20 | 54.30 | 53.50 | 53.70 | 53.70 | -1.83% | 303,465 |
| Oct 16, 2026 | 54.50 | 55.40 | 54.50 | 54.70 | 54.70 | 0.18% | 123,677 |
| Oct 15, 2026 | 55.50 | 55.50 | 54.40 | 54.60 | 54.60 | -1.97% | 446,724 |
| Oct 14, 2026 | 55.50 | 55.80 | 55.10 | 55.70 | 55.70 | 0.91% | 185,302 |
| Oct 13, 2026 | 56.10 | 56.10 | 54.80 | 55.20 | 55.20 | -1.43% | 346,152 |
| Oct 12, 2026 | 56.50 | 56.60 | 55.80 | 56.00 | 56.00 | -1.06% | 345,339 |
| Oct 8, 2026 | 56.30 | 57.00 | 56.20 | 56.60 | 56.60 | - | 200,301 |
| Oct 7, 2026 | 57.00 | 57.30 | 56.20 | 56.60 | 56.60 | -0.70% | 258,680 |
| Oct 6, 2026 | 58.00 | 59.00 | 56.90 | 57.00 | 57.00 | -1.21% | 483,846 |
| Oct 5, 2026 | 58.30 | 59.00 | 57.60 | 57.70 | 57.70 | -0.86% | 413,342 |
| Oct 2, 2026 | 57.80 | 59.50 | 57.80 | 58.20 | 58.20 | 0.34% | 710,978 |
| Oct 1, 2026 | 55.40 | 59.00 | 55.20 | 58.00 | 58.00 | 5.45% | 1,734,967 |
| Sep 30, 2026 | 54.20 | 55.20 | 54.10 | 55.00 | 55.00 | 2.04% | 290,433 |
| Sep 29, 2026 | 53.90 | 54.30 | 53.70 | 53.90 | 53.90 | - | 168,026 |
| Sep 24, 2026 | 53.80 | 54.00 | 53.60 | 53.90 | 53.90 | 0.37% | 99,586 |
| Sep 23, 2026 | 53.80 | 54.20 | 53.70 | 53.70 | 53.70 | - | 181,386 |
| Sep 22, 2026 | 54.00 | 54.00 | 53.60 | 53.70 | 53.70 | -0.19% | 228,341 |
| Sep 21, 2026 | 53.50 | 53.90 | 53.40 | 53.80 | 53.80 | 0.75% | 95,492 |
| Sep 18, 2026 | 53.80 | 53.80 | 53.20 | 53.40 | 53.40 | -0.19% | 255,625 |
| Sep 17, 2026 | 53.60 | 54.00 | 53.40 | 53.50 | 53.50 | -0.19% | 211,778 |
| Sep 16, 2026 | 53.50 | 53.80 | 53.50 | 53.60 | 53.60 | 0.37% | 174,632 |
| Sep 15, 2026 | 53.60 | 54.10 | 53.30 | 53.40 | 53.40 | -1.11% | 233,052 |
| Sep 14, 2026 | 53.20 | 54.10 | 52.90 | 54.00 | 54.00 | 1.31% | 221,092 |
| Sep 11, 2026 | 54.00 | 54.10 | 53.20 | 53.30 | 53.30 | -1.84% | 439,223 |
| Sep 10, 2026 | 54.20 | 54.90 | 54.10 | 54.30 | 54.30 | 0.18% | 278,171 |
| Sep 9, 2026 | 54.00 | 54.80 | 54.00 | 54.20 | 54.20 | 0.93% | 319,157 |
| Sep 8, 2026 | 54.20 | 54.20 | 53.50 | 53.70 | 53.70 | -0.92% | 326,120 |
| Sep 7, 2026 | 55.00 | 55.00 | 54.00 | 54.20 | 54.20 | -0.37% | 194,989 |
| Sep 4, 2026 | 54.80 | 54.80 | 54.40 | 54.40 | 54.40 | - | 206,377 |
| Sep 3, 2026 | 54.80 | 55.00 | 54.30 | 54.40 | 54.40 | -0.55% | 194,651 |
| Sep 2, 2026 | 54.80 | 55.00 | 54.40 | 54.70 | 54.70 | -0.73% | 200,073 |
| Sep 1, 2026 | 54.50 | 55.40 | 54.50 | 55.10 | 55.10 | 1.10% | 256,344 |
| Aug 31, 2026 | 55.20 | 55.20 | 54.10 | 54.50 | 54.50 | -1.45% | 300,417 |
| Aug 28, 2026 | 54.80 | 55.30 | 54.30 | 55.30 | 55.30 | 0.91% | 408,121 |
| Aug 27, 2026 | 53.60 | 55.10 | 53.60 | 54.80 | 54.80 | 2.24% | 575,866 |
| Aug 26, 2026 | 53.10 | 53.70 | 52.70 | 53.60 | 53.60 | 0.20% | 901,896 |
| Aug 25, 2026 | 57.60 | 57.60 | 56.20 | 56.50 | 53.49 | -1.22% | 1,114,901 |
| Aug 24, 2026 | 57.60 | 57.80 | 56.90 | 57.20 | 54.16 | -0.52% | 526,562 |