2420.TW - Zippy Technology Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201938.4038.6038.4038.4038.40538,185
Jul 17, 201938.3538.5038.2538.3538.35404,817
Jul 16, 201938.6038.7038.2538.3538.35570,000
Jul 15, 201938.4038.7538.4038.6038.60662,453
Jul 12, 201938.5038.5538.2538.3038.30368,681
Jul 11, 201938.1038.6037.6538.6038.601,584,417
Jul 10, 201938.1038.6038.1038.5538.55630,198
Jul 09, 201938.1038.1537.8038.1038.10650,152
Jul 08, 201938.5038.9538.0038.1038.101,031,250
Jul 05, 201937.8538.3037.8538.3038.301,661,205
Jul 04, 201937.1037.8537.1037.6537.65897,300
Jul 03, 201937.1537.2036.9537.0037.00229,922
Jul 02, 201937.0037.1536.9537.1037.10383,365
Jul 01, 201937.1037.1537.0037.0537.05316,281
Jun 28, 201936.9537.0536.8037.0537.05122,147
Jun 27, 201937.0537.1036.7536.9536.95363,252
Jun 26, 201936.9537.0036.9037.0037.0089,215
Jun 25, 201937.0537.0536.8036.9536.95156,601
Jun 24, 201936.7537.0036.6037.0037.00376,243
Jun 21, 201936.8036.9036.6036.7536.75266,272
Jun 20, 201936.6036.8036.5036.8036.80278,177
Jun 19, 201936.7536.9036.3536.6036.60267,241
Jun 18, 201936.5036.7036.5036.6536.65156,140
Jun 17, 201936.6536.7536.3536.4036.40392,176
Jun 14, 201936.7036.8036.6036.6536.65164,284
Jun 13, 201936.7536.8536.5536.6536.65199,018
Jun 12, 201937.0037.0036.7036.9536.95159,482
Jun 11, 201937.0537.0536.7536.9536.95236,620
Jun 10, 201937.1037.1036.9537.0537.05277,350
Jun 06, 201936.5037.1536.5036.8536.85408,270
Jun 05, 201936.7536.8536.5036.5536.55196,114
Jun 04, 201936.8536.9036.5036.5536.55164,000
Jun 03, 201936.7536.8036.5536.7536.75287,100
May 31, 201936.5037.0036.5036.8536.85415,849
May 30, 201936.3036.5036.1036.5036.50192,347
May 29, 201936.4036.4036.3036.4036.40137,180
May 28, 201936.4036.5036.4036.4536.45134,100
May 27, 201936.4036.4035.9536.4036.40273,198
May 24, 201936.4036.4036.1536.3036.30193,003
May 23, 201936.8036.8036.2036.4536.45442,636
May 22, 201937.0537.0536.7036.8536.85190,003
May 21, 201936.6536.9036.5536.8536.85148,402
May 20, 201936.7036.8536.5036.6536.65179,857
May 17, 201937.0537.1536.6036.6036.60362,001
May 16, 201936.8037.1536.5036.9036.90737,640
May 15, 201936.0036.7036.0036.5036.50419,785
May 14, 201935.9036.0035.5036.0036.00404,101
May 13, 201935.2536.3035.2036.1036.10602,355
May 10, 201935.6035.7035.1035.3035.30427,001
May 09, 201935.9535.9535.5035.6535.65365,100
May 08, 201935.9035.9535.6535.8535.85355,168
May 07, 201936.2036.3035.9036.0036.00663,201
May 06, 201936.5536.5536.1036.2036.20372,684
May 03, 201936.6536.6536.3536.5536.55206,060
May 02, 201936.7036.7536.4036.5536.55242,002
Apr 30, 201936.7036.8536.5036.7036.70138,071
Apr 29, 201936.9036.9036.4036.7036.70302,407
Apr 26, 201936.9036.9036.6036.8036.80230,254
Apr 25, 201936.9036.9536.7036.9036.90425,311
Apr 24, 201936.3036.8036.3036.7536.75474,529
Apr 23, 201936.1536.2536.0536.2036.20169,002
Apr 22, 201935.8536.1535.8536.1536.15247,001
Apr 19, 201936.2036.2035.8535.9535.95255,090
Apr 18, 201936.3036.3035.9036.0036.00344,445
Apr 17, 201936.1536.4036.0036.3036.30323,914
Apr 16, 201936.3036.4035.9036.1536.15288,296
Apr 15, 201936.1036.4536.0536.3036.30329,155
Apr 12, 201936.8036.8536.0036.0536.05702,766
Apr 11, 201936.9036.9036.6536.8036.80684,098
Apr 10, 201937.3537.3537.0537.3037.30307,101
Apr 09, 201937.5537.7037.2037.3537.35342,446
Apr 08, 201937.3037.5037.3037.5037.50426,097
Apr 03, 201937.0037.3037.0037.3037.30452,385
Apr 02, 201936.9037.1036.9036.9536.95312,476
Apr 01, 201937.1037.3036.8036.8536.85455,551
Mar 29, 201937.2037.2036.9037.1037.10228,236
Mar 28, 201937.0037.0536.8037.0037.00308,411
Mar 27, 201937.2037.4536.8036.8036.80569,860
Mar 26, 201936.7037.2536.6537.2037.20489,467
Mar 25, 201936.9036.9036.3536.5036.50752,748
Mar 22, 201937.5038.1037.2037.2037.202,034,650
Mar 21, 201936.5037.0536.5037.0537.05603,679
Mar 20, 201936.2536.4536.1536.4536.45378,786
Mar 19, 201936.1036.2036.0036.1036.10435,894
Mar 18, 201936.0536.1535.8036.0036.00901,793
Mar 15, 201935.4035.6535.3535.4035.40287,206
Mar 14, 201935.8035.8035.4035.4035.40231,124
Mar 13, 201935.5035.8535.5035.8035.80251,175
Mar 12, 201935.9036.0035.6535.7035.70294,535
Mar 11, 201935.3035.9035.1035.9035.90418,167
Mar 08, 201935.4035.4035.0535.3035.30136,100
Mar 07, 201935.4035.4035.0035.1535.15285,180
Mar 06, 201935.4535.6035.3535.4035.40440,225
Mar 05, 201934.9535.5034.9535.3535.35506,157
Mar 04, 201934.7035.0034.7034.9534.95429,433
Feb 27, 201934.6034.8034.2534.7034.70256,024
Feb 26, 201934.7034.7534.2034.2034.20342,027
Feb 25, 201934.6534.8534.4534.6534.65398,828
Feb 22, 201934.6034.6534.2034.6534.65241,167
Feb 21, 201934.5034.7034.0034.6034.60235,310
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...