2420.TW - Zippy Technology Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201936.0036.1536.0036.0036.00139,000
Dec 06, 201936.1536.2035.9536.0036.00218,001
Dec 05, 201936.2536.2535.9536.0036.00325,379
Dec 04, 201936.0536.2536.0536.1536.15115,271
Dec 03, 201936.2536.3036.0036.3036.3099,177
Dec 02, 201936.3536.3535.8536.2536.25291,817
Nov 29, 201936.5036.5036.1536.3536.35288,120
Nov 28, 201936.4036.5036.3036.4036.40135,744
Nov 27, 201936.4036.5036.2536.4036.40123,351
Nov 26, 201936.5036.5536.4036.4036.40139,666
Nov 25, 201936.4536.5036.2036.4036.40135,781
Nov 22, 201936.3536.5036.3036.4036.40123,013
Nov 21, 201936.7036.7036.0036.3036.30392,801
Nov 20, 201936.9036.9036.5536.7036.70278,301
Nov 19, 201936.9537.0536.7536.9536.95483,245
Nov 18, 201936.3036.9036.2536.8036.80505,484
Nov 15, 201936.2536.5536.2536.4036.40262,783
Nov 14, 201936.4536.4536.0536.2536.25433,700
Nov 13, 201936.0036.6035.9036.4536.45687,286
Nov 12, 201935.5036.1035.5035.8535.85501,440
Nov 11, 201935.3535.3535.0535.2035.20317,002
Nov 08, 201935.6535.6535.3035.3535.35197,339
Nov 07, 201935.5035.6535.4035.6535.65156,415
Nov 06, 201935.9035.9035.2035.4035.40243,000
Nov 05, 201935.6535.8035.5035.6035.60214,205
Nov 04, 201935.7035.7035.4535.6535.65194,530
Nov 01, 201935.8035.8035.5035.7035.70245,009
Oct 31, 201936.1036.1535.6035.8535.85365,273
Oct 30, 201935.5536.0035.5036.0036.00746,709
Oct 29, 201935.2035.5035.2035.5035.50486,015
Oct 28, 201935.0035.2035.0035.1035.10234,391
Oct 25, 201934.9035.0034.8035.0035.00154,100
Oct 24, 201934.8034.8534.7034.8034.80126,070
Oct 23, 201934.8034.8534.7034.8034.80172,535
Oct 22, 201934.6534.7534.6534.7034.70123,550
Oct 21, 201934.6534.6534.5034.6534.65150,001
Oct 18, 201934.6034.6534.5034.6534.65132,170
Oct 17, 201934.7034.7034.4534.5534.5583,778
Oct 16, 201934.7534.7534.4034.7034.70143,435
Oct 15, 201934.1534.6034.1534.6034.60258,558
Oct 14, 201934.5034.5034.2534.5034.50173,986
Oct 09, 201934.3034.5034.2534.3034.30145,146
Oct 08, 201934.4034.6034.3034.3034.30128,030
Oct 07, 201934.6534.6534.3034.4034.40291,200
Oct 04, 201934.5034.6534.4034.5034.50251,100
Oct 03, 201934.7534.7534.5034.7034.70195,001
Oct 02, 201934.7534.8034.6534.8034.8087,000
Oct 01, 201934.6034.8034.3034.8034.80218,006
Sep 27, 201934.7034.7534.5534.6034.60235,000
Sep 26, 201934.9035.0034.7034.7034.70193,500
Sep 25, 201935.0035.0034.7534.9034.90290,347
Sep 24, 201935.2035.2035.0035.1035.10204,156
Sep 23, 201935.1035.2034.9535.2035.20282,200
Sep 20, 201935.0035.3035.0035.2535.25129,100
Sep 19, 201935.1035.1535.0035.0035.00245,285
Sep 18, 201934.9035.3534.9035.3535.35316,171
Sep 17, 201935.0535.1534.8035.1535.15180,392
Sep 16, 201935.1535.2534.9035.0535.05214,000
Sep 12, 201935.2535.3535.0035.1535.15225,224
Sep 11, 201935.2035.4535.2035.2535.25180,001
Sep 10, 201935.5535.7035.1035.2035.20320,022
Sep 06, 201935.6035.6035.3535.5535.55126,076
Sep 05, 201935.6035.6535.3535.4035.40214,302
Sep 04, 201935.0535.6535.0535.6035.60288,051
Sep 03, 201935.1535.1535.0535.0535.05103,202
Sep 02, 201935.0535.2035.0535.1535.15127,012
Aug 30, 201935.1035.3035.0535.0535.05173,651
Aug 29, 201934.9035.2534.9035.0535.05139,170
Aug 28, 201934.8034.9034.8034.8534.85112,214
Aug 27, 201934.8034.9534.8034.8034.8092,002
Aug 26, 2019------
Aug 23, 201934.9535.0534.7035.0035.00389,000
Aug 22, 201935.0035.0034.7034.8034.80152,100
Aug 21, 201934.8034.9534.7034.9534.95139,101
Aug 20, 201935.2035.2034.7034.8034.80280,006
Aug 19, 201934.3035.0034.3034.9534.951,108,007
Aug 16, 201934.0534.2034.0034.1034.10197,710
Aug 15, 201934.0534.1033.9034.0034.00385,787
Aug 14, 201934.3534.5034.1534.3534.35215,000
Aug 13, 201934.4534.4533.9534.0534.05296,001
Aug 12, 201934.5034.5034.2034.5034.50235,000
Aug 08, 201934.2534.5534.2534.5034.50321,156
Aug 07, 201934.2534.5534.2034.2534.25290,329
Aug 06, 201933.6534.1533.4034.1534.15423,086
Aug 05, 201933.9534.2033.8034.1034.10610,203
Aug 02, 201934.7034.7034.1034.3034.30658,850
Aug 01, 201935.0035.0034.7534.8534.85551,891
Jul 31, 201935.4035.4035.0035.1035.10443,827
Jul 30, 201935.4535.5035.0535.3035.30670,443
Jul 29, 201935.8036.0535.4035.4035.401,879,000
Jul 29, 20192.8 Dividend
Jul 26, 201938.4038.6538.2538.6035.801,664,017
Jul 25, 201938.7038.7038.3538.5035.711,263,380
Jul 24, 201939.0039.0038.6538.8035.99660,569
Jul 23, 201938.8039.0038.6538.8035.99475,021
Jul 22, 201938.6038.8038.5038.8035.99575,802
Jul 19, 201938.4538.7038.4538.6035.80458,832
Jul 18, 201938.4038.6038.4038.4035.61538,185
Jul 17, 201938.3538.5038.2538.3535.57404,817
Jul 16, 201938.6038.7038.2538.3535.57570,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...