Zippy Technology Corp. (TPE:2420)
Taiwan · Delayed Price · Currency is TWD 55.10
-0.30 (-0.54%)
Apr 17, 2026, 1:30 PM CST
Zippy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 55.40 | 55.50 | 54.80 | 55.10 | 55.10 | -0.54% | 240,507 |
| Apr 16, 2026 | 55.80 | 55.80 | 54.60 | 55.40 | 55.40 | 0.54% | 413,259 |
| Apr 15, 2026 | 54.60 | 56.30 | 54.00 | 55.10 | 55.10 | 2.42% | 1,176,485 |
| Apr 14, 2026 | 53.90 | 54.00 | 53.30 | 53.80 | 53.80 | 0.19% | 403,057 |
| Apr 13, 2026 | 53.00 | 53.80 | 52.40 | 53.70 | 53.70 | 2.29% | 542,698 |
| Apr 10, 2026 | 52.50 | 53.10 | 52.30 | 52.50 | 52.50 | 0.19% | 428,141 |
| Apr 9, 2026 | 52.20 | 52.40 | 51.70 | 52.40 | 52.40 | 0.96% | 259,265 |
| Apr 8, 2026 | 51.70 | 52.00 | 51.30 | 51.90 | 51.90 | 2.17% | 160,174 |
| Apr 7, 2026 | 50.80 | 51.20 | 50.70 | 50.80 | 50.80 | 0.20% | 88,375 |
| Apr 2, 2026 | 51.30 | 51.50 | 50.70 | 50.70 | 50.70 | -1.17% | 65,661 |
| Apr 1, 2026 | 51.10 | 51.60 | 51.10 | 51.30 | 51.30 | 1.99% | 92,851 |
| Mar 31, 2026 | 51.20 | 51.40 | 50.30 | 50.30 | 50.30 | -1.76% | 199,854 |
| Mar 30, 2026 | 51.20 | 51.60 | 51.00 | 51.20 | 51.20 | -1.54% | 110,421 |
| Mar 27, 2026 | 52.00 | 52.00 | 51.30 | 52.00 | 52.00 | - | 153,044 |
| Mar 26, 2026 | 52.70 | 52.70 | 51.80 | 52.00 | 52.00 | -1.14% | 181,607 |
| Mar 25, 2026 | 53.00 | 53.00 | 52.30 | 52.60 | 52.60 | 0.19% | 215,938 |
| Mar 24, 2026 | 53.00 | 53.10 | 52.00 | 52.50 | 52.50 | 0.96% | 169,998 |
| Mar 23, 2026 | 51.90 | 52.70 | 51.50 | 52.00 | 52.00 | -1.33% | 216,244 |
| Mar 20, 2026 | 52.00 | 53.00 | 52.00 | 52.70 | 52.70 | 1.35% | 287,792 |
| Mar 19, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.33% | 173,013 |
| Mar 18, 2026 | 53.30 | 53.30 | 52.20 | 52.70 | 52.70 | 0.38% | 209,147 |
| Mar 17, 2026 | 52.30 | 52.50 | 51.60 | 52.50 | 52.50 | 2.94% | 287,508 |
| Mar 16, 2026 | 51.30 | 51.60 | 50.90 | 51.00 | 51.00 | 0.20% | 369,757 |
| Mar 13, 2026 | 51.00 | 51.10 | 50.60 | 50.90 | 50.90 | - | 308,891 |
| Mar 12, 2026 | 50.80 | 51.40 | 50.50 | 50.90 | 50.90 | -0.59% | 197,653 |
| Mar 11, 2026 | 50.60 | 51.50 | 50.50 | 51.20 | 51.20 | 1.39% | 203,861 |
| Mar 10, 2026 | 50.80 | 51.20 | 50.30 | 50.50 | 50.50 | 1.00% | 203,456 |
| Mar 9, 2026 | 50.00 | 50.80 | 49.90 | 50.00 | 50.00 | -3.85% | 533,284 |
| Mar 6, 2026 | 52.20 | 52.20 | 51.70 | 52.00 | 52.00 | -0.57% | 82,501 |
| Mar 5, 2026 | 52.30 | 52.30 | 51.00 | 52.30 | 52.30 | 4.60% | 340,984 |
| Mar 4, 2026 | 51.30 | 51.30 | 48.50 | 50.00 | 50.00 | -2.53% | 439,241 |
| Mar 3, 2026 | 52.20 | 52.20 | 51.10 | 51.30 | 51.30 | -1.91% | 266,671 |
| Mar 2, 2026 | 52.00 | 52.60 | 51.60 | 52.30 | 52.30 | -0.19% | 230,815 |
| Feb 26, 2026 | 52.00 | 52.40 | 51.60 | 52.40 | 52.40 | 1.35% | 242,808 |
| Feb 25, 2026 | 52.10 | 52.10 | 51.40 | 51.70 | 51.70 | -0.19% | 176,429 |
| Feb 24, 2026 | 52.20 | 52.50 | 51.80 | 51.80 | 51.80 | -0.58% | 193,954 |
| Feb 23, 2026 | 51.30 | 52.90 | 51.30 | 52.10 | 52.10 | 2.16% | 469,766 |
| Feb 11, 2026 | 50.80 | 51.40 | 50.60 | 51.00 | 51.00 | 0.99% | 249,968 |
| Feb 10, 2026 | 50.50 | 50.80 | 50.20 | 50.50 | 50.50 | 0.20% | 168,776 |
| Feb 9, 2026 | 50.50 | 52.00 | 50.20 | 50.40 | 50.40 | 0.40% | 116,707 |
| Feb 6, 2026 | 50.60 | 50.60 | 49.70 | 50.20 | 50.20 | -0.99% | 229,584 |
| Feb 5, 2026 | 51.30 | 51.40 | 50.70 | 50.70 | 50.70 | -1.17% | 126,890 |
| Feb 4, 2026 | 50.90 | 51.30 | 50.40 | 51.30 | 51.30 | 2.40% | 175,310 |
| Feb 3, 2026 | 50.40 | 50.80 | 49.85 | 50.10 | 50.10 | 0.30% | 163,260 |
| Feb 2, 2026 | 49.95 | 50.20 | 49.55 | 49.95 | 49.95 | -0.70% | 259,209 |
| Jan 30, 2026 | 51.20 | 51.20 | 49.95 | 50.30 | 50.30 | -1.76% | 550,381 |
| Jan 29, 2026 | 51.60 | 52.00 | 51.10 | 51.20 | 51.20 | -1.54% | 284,037 |
| Jan 28, 2026 | 53.00 | 53.00 | 51.70 | 52.00 | 52.00 | -1.14% | 264,057 |
| Jan 27, 2026 | 53.50 | 53.50 | 52.20 | 52.60 | 52.60 | -1.31% | 265,109 |
| Jan 26, 2026 | 54.20 | 54.20 | 53.10 | 53.30 | 53.30 | -1.84% | 349,572 |