Zippy Technology Corp. (TPE:2420)
Taiwan · Delayed Price · Currency is TWD 56.60
0.00 (0.00%)
Oct 8, 2026, 1:30 PM CST
Zippy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 57.20 | 57.60 | 56.70 | 57.50 | 54.44 | 0.35% | 505,933 |
| Aug 20, 2026 | 57.60 | 58.20 | 56.60 | 57.30 | 54.25 | 0.17% | 622,985 |
| Aug 19, 2026 | 56.80 | 57.50 | 56.60 | 57.20 | 54.16 | 0.35% | 697,876 |
| Aug 18, 2026 | 58.20 | 58.80 | 56.90 | 57.00 | 53.97 | -2.06% | 837,504 |
| Aug 17, 2026 | 59.00 | 59.10 | 57.70 | 58.20 | 55.10 | -0.68% | 996,109 |
| Aug 14, 2026 | 58.50 | 59.50 | 58.10 | 58.60 | 55.48 | 1.56% | 1,104,524 |
| Aug 13, 2026 | 57.40 | 58.00 | 57.20 | 57.70 | 54.63 | 1.58% | 436,364 |
| Aug 12, 2026 | 57.40 | 57.50 | 56.70 | 56.80 | 53.78 | -0.53% | 479,382 |
| Aug 11, 2026 | 57.50 | 58.20 | 56.90 | 57.10 | 54.06 | 1.06% | 745,776 |
| Aug 10, 2026 | 55.80 | 56.80 | 55.80 | 56.50 | 53.49 | 2.17% | 486,875 |
| Aug 7, 2026 | 56.30 | 56.40 | 54.70 | 55.30 | 52.36 | -0.18% | 546,061 |
| Aug 6, 2026 | 55.20 | 55.40 | 54.50 | 55.40 | 52.45 | 0.36% | 402,692 |
| Aug 5, 2026 | 54.60 | 55.40 | 54.40 | 55.20 | 52.26 | 1.66% | 572,702 |
| Aug 4, 2026 | 54.10 | 54.40 | 53.70 | 54.30 | 51.41 | -0.18% | 436,216 |
| Aug 3, 2026 | 53.40 | 55.30 | 53.40 | 54.40 | 51.51 | 1.12% | 572,957 |
| Jul 31, 2026 | 53.80 | 54.60 | 53.50 | 53.80 | 50.94 | 1.32% | 699,808 |
| Jul 30, 2026 | 53.80 | 53.90 | 52.70 | 53.10 | 50.28 | -1.30% | 838,944 |
| Jul 29, 2026 | 54.60 | 55.30 | 52.00 | 53.80 | 50.94 | -1.82% | 1,056,818 |