Zippy Technology Corp. (TPE:2420)
Taiwan · Delayed Price · Currency is TWD 53.30
-1.00 (-1.84%)
Sep 11, 2026, 1:30 PM CST
Zippy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 56.40 | 56.40 | 54.20 | 54.80 | 51.89 | -3.69% | 775,559 |
| Jul 27, 2026 | 56.70 | 57.00 | 56.20 | 56.90 | 53.87 | 0.35% | 248,768 |
| Jul 24, 2026 | 56.80 | 57.40 | 56.70 | 56.70 | 53.68 | -0.87% | 462,439 |
| Jul 23, 2026 | 58.00 | 58.00 | 56.90 | 57.20 | 54.16 | -1.38% | 254,169 |
| Jul 22, 2026 | 57.70 | 58.60 | 57.50 | 58.00 | 54.91 | 0.69% | 274,591 |
| Jul 21, 2026 | 57.00 | 57.90 | 56.60 | 57.60 | 54.54 | 1.41% | 442,149 |
| Jul 20, 2026 | 57.70 | 57.90 | 55.20 | 56.80 | 53.78 | -1.56% | 759,414 |
| Jul 17, 2026 | 59.10 | 59.10 | 56.90 | 57.70 | 54.63 | -2.70% | 956,591 |
| Jul 16, 2026 | 59.30 | 59.90 | 58.60 | 59.30 | 56.15 | -0.34% | 465,723 |
| Jul 15, 2026 | 59.70 | 59.70 | 58.70 | 59.50 | 56.34 | -0.17% | 549,457 |
| Jul 14, 2026 | 60.90 | 60.90 | 58.00 | 59.60 | 56.43 | -1.97% | 814,388 |
| Jul 13, 2026 | 60.90 | 61.60 | 60.00 | 60.80 | 57.57 | - | 417,717 |
| Jul 9, 2026 | 60.50 | 61.00 | 59.90 | 60.80 | 57.57 | 1.00% | 371,864 |
| Jul 8, 2026 | 60.40 | 60.70 | 59.60 | 60.20 | 57.00 | - | 302,074 |
| Jul 7, 2026 | 62.00 | 62.20 | 59.70 | 60.20 | 57.00 | -2.90% | 445,894 |
| Jul 6, 2026 | 64.00 | 64.00 | 61.40 | 62.00 | 58.70 | - | 570,481 |
| Jul 3, 2026 | 61.40 | 62.00 | 60.90 | 62.00 | 58.70 | 0.98% | 334,147 |