2420.TW - Zippy Technology Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201936.7036.8536.5036.6536.65179,000
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
Feb 20, 201933.9534.6033.9534.4534.45603,751
Feb 19, 201934.0534.0533.8533.9033.90160,972
Feb 18, 201933.7534.1033.5034.0534.05342,247
Feb 15, 201933.8033.8033.4533.5033.50193,720
Feb 14, 201933.6033.9033.6033.8033.80150,986
Feb 13, 201933.9534.0033.5533.8033.80216,507
Feb 12, 201933.8533.9533.6033.8533.85198,819
Feb 11, 201933.3033.8533.3033.8533.85506,790
Jan 30, 201932.9533.1532.8533.1033.10113,263
Jan 29, 201933.1033.1032.7532.9532.95141,100
Jan 28, 201933.2033.2533.0533.1033.10219,411
Jan 25, 201932.7033.3032.7033.0533.05200,135
Jan 24, 201932.3032.9532.3032.8532.85221,001
Jan 23, 201932.3032.5032.2532.3032.3062,022
Jan 22, 201932.1532.5532.1532.2532.2598,016
Jan 21, 201932.1532.3032.1532.1532.15118,003
Jan 18, 201932.0532.2032.0532.1532.1557,175
Jan 17, 201932.1032.1532.0032.1032.1052,005
Jan 16, 201932.0032.1532.0032.0532.0569,104
Jan 15, 201932.2532.2531.9532.0032.0092,471
Jan 14, 201932.0032.2532.0032.2032.2065,005
Jan 11, 201932.2032.2031.9532.0032.00131,810
Jan 10, 201932.1532.2532.0532.2032.2074,101
Jan 09, 201932.0032.1031.9032.0032.00115,168
Jan 08, 201931.6031.8531.6031.8531.8555,423
Jan 07, 201931.7031.9531.5031.6031.60165,201
Jan 04, 201931.7531.7531.1531.5031.50118,006
Jan 03, 201931.8031.8531.7031.7531.7561,169
Jan 02, 201931.5531.8031.4531.6531.6598,715
Dec 28, 201831.4031.4531.3531.4031.4040,000
Dec 27, 201831.4531.4531.3031.3031.3072,115
Dec 26, 201831.2031.4031.2031.3531.3543,002
Dec 25, 201831.3531.3531.0531.2031.2069,719
Dec 24, 201831.4031.4531.1531.3531.3591,002
Dec 21, 201831.1031.3031.0031.1031.10108,000
Dec 20, 201831.5031.9030.9531.0031.00221,194
Dec 19, 201831.7531.8031.5031.5531.5572,251
Dec 18, 201832.0532.0531.7031.7531.75115,744
Dec 17, 201832.1032.3532.0032.0532.05166,005
Dec 14, 201832.5032.5032.0032.3032.30131,000
Dec 13, 201832.3032.5032.3032.3532.3575,411
Dec 12, 201832.6032.6032.3032.3032.3082,744
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...