Zippy Technology Corp(TW:2420)
NT$51.30+1.00 (+1.99%)
TW:2420
Zippy Technology Corp historical prices
NT$51.30
At close:+1.00 (+1.99%)
Zippy Technology Corp (2420) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.50 | 51.50 | 50.30 | 51.30 | 51.30 | +1.99% | 209,798 | 0.54 |
| Nov 10, 2026 | 50.60 | 50.80 | 49.95 | 50.30 | 50.30 | +2.13% | 331,230 | 0.85 |
| Nov 09, 2026 | 49.50 | 51.00 | 49.50 | 50.10 | 50.10 | +1.73% | 336,059 | 0.86 |
| Nov 06, 2026 | 48.00 | 49.65 | 47.50 | 49.25 | 49.25 | -1.70% | 839,260 | 2.15 |
| Nov 05, 2026 | 51.20 | 51.40 | 50.10 | 50.10 | 50.10 | -1.57% | 352,828 | 0.90 |
| Nov 04, 2026 | 51.40 | 51.50 | 49.80 | 50.90 | 50.90 | +0.20% | 485,609 | 1.23 |
| Nov 03, 2026 | 51.80 | 52.10 | 50.60 | 50.80 | 50.80 | -1.93% | 509,643 | 1.30 |
| Nov 02, 2026 | 51.90 | 52.40 | 51.70 | 51.80 | 51.80 | -0.58% | 318,177 | 0.80 |
| Oct 30, 2026 | 52.50 | 52.70 | 51.90 | 52.10 | 52.10 | -1.70% | 516,547 | 1.31 |
| Oct 29, 2026 | 53.40 | 53.60 | 52.80 | 53.00 | 53.00 | -1.12% | 136,663 | 0.34 |
| Oct 28, 2026 | 53.00 | 53.70 | 53.00 | 53.60 | 53.60 | +2.68% | 185,525 | 0.45 |
| Oct 27, 2026 | 53.80 | 53.80 | 52.20 | 52.20 | 52.20 | -2.43% | 1,178,475 | 2.92 |
| Oct 26, 2026 | 53.50 | 54.40 | 53.50 | 53.50 | 53.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 53.50 | 54.40 | 53.50 | 53.50 | 53.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.00 | 54.40 | 53.50 | 53.50 | 53.50 | -0.93% | 151,830 | 0.35 |
| Oct 21, 2026 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | +0.75% | 176,616 | 0.40 |
| Oct 20, 2026 | 53.50 | 54.20 | 53.50 | 53.60 | 53.60 | -0.19% | 188,947 | 0.43 |
| Oct 19, 2026 | 54.20 | 54.30 | 53.50 | 53.70 | 53.70 | -1.83% | 303,465 | 0.69 |
| Oct 16, 2026 | 54.50 | 55.40 | 54.50 | 54.70 | 54.70 | +0.18% | 123,677 | 0.28 |
| Oct 15, 2026 | 55.50 | 55.50 | 54.40 | 54.60 | 54.60 | -1.97% | 446,724 | 0.99 |
| Oct 14, 2026 | 55.50 | 55.80 | 55.10 | 55.70 | 55.70 | +0.91% | 187,436 | 0.41 |
| Oct 13, 2026 | 56.10 | 56.10 | 54.80 | 55.20 | 55.20 | -1.43% | 346,317 | 0.75 |
| Oct 12, 2026 | 56.50 | 56.60 | 55.80 | 56.00 | 56.00 | -1.06% | 345,339 | 0.74 |
| Oct 09, 2026 | 56.60 | 57.00 | 56.20 | 56.60 | 56.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56.30 | 57.00 | 56.20 | 56.60 | 56.60 | 0.00% | 200,301 | 0.41 |
| Oct 07, 2026 | 57.00 | 57.30 | 56.20 | 56.60 | 56.60 | -0.70% | 258,680 | 0.54 |
| Oct 06, 2026 | 58.00 | 59.00 | 56.90 | 57.00 | 57.00 | -1.21% | 483,846 | 1.01 |
| Oct 05, 2026 | 58.30 | 59.00 | 57.60 | 57.70 | 57.70 | -0.86% | 413,342 | 0.87 |
| Oct 02, 2026 | 57.80 | 59.50 | 57.80 | 58.20 | 58.20 | +0.34% | 710,978 | 1.51 |
| Oct 01, 2026 | 55.40 | 59.00 | 55.20 | 58.00 | 58.00 | +5.45% | 1,734,967 | 3.83 |
| Sep 30, 2026 | 54.20 | 55.20 | 54.10 | 55.00 | 55.00 | +2.04% | 290,433 | 0.64 |
| Sep 29, 2026 | 53.90 | 54.30 | 53.70 | 53.90 | 53.90 | 0.00% | 168,026 | 0.37 |
| Sep 28, 2026 | 53.90 | 54.00 | 53.60 | 53.90 | 53.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 53.90 | 54.00 | 53.60 | 53.90 | 53.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.80 | 54.00 | 53.60 | 53.90 | 53.90 | +0.37% | 99,586 | 0.21 |
| Sep 23, 2026 | 53.80 | 54.20 | 53.70 | 53.70 | 53.70 | 0.00% | 181,386 | 0.37 |
| Sep 22, 2026 | 54.00 | 54.00 | 53.60 | 53.70 | 53.70 | -0.19% | 228,341 | 0.46 |
| Sep 21, 2026 | 53.50 | 53.90 | 53.40 | 53.80 | 53.80 | +0.75% | 96,630 | 0.19 |
| Sep 18, 2026 | 53.80 | 53.80 | 53.20 | 53.40 | 53.40 | -0.19% | 255,625 | 0.50 |
| Sep 17, 2026 | 53.60 | 54.00 | 53.40 | 53.50 | 53.50 | -0.19% | 211,778 | 0.40 |
| Sep 16, 2026 | 53.50 | 53.80 | 53.50 | 53.60 | 53.60 | +0.37% | 174,632 | 0.33 |
| Sep 15, 2026 | 53.60 | 54.10 | 53.30 | 53.40 | 53.40 | -1.11% | 233,052 | 0.43 |
| Sep 14, 2026 | 53.20 | 54.10 | 52.90 | 54.00 | 54.00 | +1.31% | 221,092 | 0.41 |
| Sep 11, 2026 | 54.00 | 54.10 | 53.20 | 53.30 | 53.30 | -1.84% | 439,223 | 0.80 |
| Sep 10, 2026 | 54.20 | 54.90 | 54.10 | 54.30 | 54.30 | +0.18% | 278,171 | 0.50 |
| Sep 09, 2026 | 54.00 | 54.80 | 54.00 | 54.20 | 54.20 | +0.93% | 319,157 | 0.57 |
| Sep 08, 2026 | 54.20 | 54.20 | 53.50 | 53.70 | 53.70 | -0.92% | 326,120 | 0.56 |
| Sep 07, 2026 | 55.00 | 55.00 | 54.00 | 54.20 | 54.20 | -0.37% | 194,989 | 0.33 |
| Sep 04, 2026 | 54.80 | 54.80 | 54.40 | 54.40 | 54.40 | 0.00% | 206,377 | 0.35 |
| Sep 03, 2026 | 54.80 | 55.00 | 54.30 | 54.40 | 54.40 | -0.55% | 194,651 | 0.32 |
