Zippy Technology Corp. (TPE:2420)
Taiwan
· Delayed Price · Currency is TWD 54.30
-0.50 (-0.91%)
Apr 29, 2026, 1:30 PM CST
Zippy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.80 | 54.80 | 53.90 | 54.30 | 54.30 | -0.91% | 210,477 |
| Apr 28, 2026 | 55.30 | 55.30 | 54.50 | 54.80 | 54.80 | -0.36% | 170,198 |
| Apr 27, 2026 | 55.70 | 55.70 | 54.60 | 55.00 | 55.00 | -0.72% | 182,042 |
| Apr 24, 2026 | 55.00 | 55.70 | 54.80 | 55.40 | 55.40 | 0.91% | 196,015 |
| Apr 23, 2026 | 56.30 | 56.80 | 54.30 | 54.90 | 54.90 | -1.61% | 636,708 |
| Apr 22, 2026 | 56.20 | 56.20 | 55.30 | 55.80 | 55.80 | - | 291,507 |
| Apr 21, 2026 | 55.70 | 55.90 | 55.40 | 55.80 | 55.80 | 0.36% | 251,522 |
| Apr 20, 2026 | 55.00 | 55.80 | 55.00 | 55.60 | 55.60 | 0.91% | 320,814 |
| Apr 17, 2026 | 55.40 | 55.50 | 54.80 | 55.10 | 55.10 | -0.54% | 240,507 |
| Apr 16, 2026 | 55.80 | 55.80 | 54.60 | 55.40 | 55.40 | 0.54% | 413,259 |
| Apr 15, 2026 | 54.60 | 56.30 | 54.00 | 55.10 | 55.10 | 2.42% | 1,176,485 |
| Apr 14, 2026 | 53.90 | 54.00 | 53.30 | 53.80 | 53.80 | 0.19% | 403,057 |
| Apr 13, 2026 | 53.00 | 53.80 | 52.40 | 53.70 | 53.70 | 2.29% | 542,698 |
| Apr 10, 2026 | 52.50 | 53.10 | 52.30 | 52.50 | 52.50 | 0.19% | 428,141 |
| Apr 9, 2026 | 52.20 | 52.40 | 51.70 | 52.40 | 52.40 | 0.96% | 259,265 |
| Apr 8, 2026 | 51.70 | 52.00 | 51.30 | 51.90 | 51.90 | 2.17% | 160,174 |
| Apr 7, 2026 | 50.80 | 51.20 | 50.70 | 50.80 | 50.80 | 0.20% | 88,375 |
| Apr 2, 2026 | 51.30 | 51.50 | 50.70 | 50.70 | 50.70 | -1.17% | 65,661 |
| Apr 1, 2026 | 51.10 | 51.60 | 51.10 | 51.30 | 51.30 | 1.99% | 92,851 |
| Mar 31, 2026 | 51.20 | 51.40 | 50.30 | 50.30 | 50.30 | -1.76% | 200,019 |
| Mar 30, 2026 | 51.20 | 51.60 | 51.00 | 51.20 | 51.20 | -1.54% | 110,421 |
| Mar 27, 2026 | 52.00 | 52.00 | 51.30 | 52.00 | 52.00 | - | 153,044 |
| Mar 26, 2026 | 52.70 | 52.70 | 51.80 | 52.00 | 52.00 | -1.14% | 181,607 |
| Mar 25, 2026 | 53.00 | 53.00 | 52.30 | 52.60 | 52.60 | 0.19% | 215,938 |
| Mar 24, 2026 | 53.00 | 53.10 | 52.00 | 52.50 | 52.50 | 0.96% | 169,998 |
| Mar 23, 2026 | 51.90 | 52.70 | 51.50 | 52.00 | 52.00 | -1.33% | 216,244 |
| Mar 20, 2026 | 52.00 | 53.00 | 52.00 | 52.70 | 52.70 | 1.35% | 287,792 |
| Mar 19, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.33% | 173,013 |
| Mar 18, 2026 | 53.30 | 53.30 | 52.20 | 52.70 | 52.70 | 0.38% | 211,667 |
| Mar 17, 2026 | 52.30 | 52.50 | 51.60 | 52.50 | 52.50 | 2.94% | 287,508 |
| Mar 16, 2026 | 51.30 | 51.60 | 50.90 | 51.00 | 51.00 | 0.20% | 369,757 |
| Mar 13, 2026 | 51.00 | 51.10 | 50.60 | 50.90 | 50.90 | - | 309,401 |
| Mar 12, 2026 | 50.80 | 51.40 | 50.50 | 50.90 | 50.90 | -0.59% | 197,653 |
| Mar 11, 2026 | 50.60 | 51.50 | 50.50 | 51.20 | 51.20 | 1.39% | 204,271 |
| Mar 10, 2026 | 50.80 | 51.20 | 50.30 | 50.50 | 50.50 | 1.00% | 203,456 |
| Mar 9, 2026 | 50.00 | 50.80 | 49.90 | 50.00 | 50.00 | -3.85% | 533,284 |
| Mar 6, 2026 | 52.20 | 52.20 | 51.70 | 52.00 | 52.00 | -0.57% | 82,579 |
| Mar 5, 2026 | 52.30 | 52.30 | 51.00 | 52.30 | 52.30 | 4.60% | 353,194 |
| Mar 4, 2026 | 51.30 | 51.30 | 48.50 | 50.00 | 50.00 | -2.53% | 439,241 |
| Mar 3, 2026 | 52.20 | 52.20 | 51.10 | 51.30 | 51.30 | -1.91% | 266,671 |
| Mar 2, 2026 | 52.00 | 52.60 | 51.60 | 52.30 | 52.30 | -0.19% | 230,815 |
| Feb 26, 2026 | 52.00 | 52.40 | 51.60 | 52.40 | 52.40 | 1.35% | 242,808 |
| Feb 25, 2026 | 52.10 | 52.10 | 51.40 | 51.70 | 51.70 | -0.19% | 178,766 |
| Feb 24, 2026 | 52.20 | 52.50 | 51.80 | 51.80 | 51.80 | -0.58% | 193,954 |
| Feb 23, 2026 | 51.30 | 52.90 | 51.30 | 52.10 | 52.10 | 2.16% | 469,766 |
| Feb 11, 2026 | 50.80 | 51.40 | 50.60 | 51.00 | 51.00 | 0.99% | 249,968 |
| Feb 10, 2026 | 50.50 | 50.80 | 50.20 | 50.50 | 50.50 | 0.20% | 168,776 |
| Feb 9, 2026 | 50.50 | 52.00 | 50.20 | 50.40 | 50.40 | 0.40% | 116,707 |
| Feb 6, 2026 | 50.60 | 50.60 | 49.70 | 50.20 | 50.20 | -0.99% | 229,584 |
| Feb 5, 2026 | 51.30 | 51.40 | 50.70 | 50.70 | 50.70 | -1.17% | 126,890 |
| Feb 4, 2026 | 50.90 | 51.30 | 50.40 | 51.30 | 51.30 | 2.40% | 175,310 |
| Feb 3, 2026 | 50.40 | 50.80 | 49.85 | 50.10 | 50.10 | 0.30% | 163,562 |
| Feb 2, 2026 | 49.95 | 50.20 | 49.55 | 49.95 | 49.95 | -0.70% | 259,209 |
| Jan 30, 2026 | 51.20 | 51.20 | 49.95 | 50.30 | 50.30 | -1.76% | 550,381 |
| Jan 29, 2026 | 51.60 | 52.00 | 51.10 | 51.20 | 51.20 | -1.54% | 284,037 |
| Jan 28, 2026 | 53.00 | 53.00 | 51.70 | 52.00 | 52.00 | -1.14% | 264,057 |
| Jan 27, 2026 | 53.50 | 53.50 | 52.20 | 52.60 | 52.60 | -1.31% | 265,109 |
| Jan 26, 2026 | 54.20 | 54.20 | 53.10 | 53.30 | 53.30 | -1.84% | 360,009 |
| Jan 23, 2026 | 54.30 | 54.80 | 53.70 | 54.30 | 54.30 | 0.93% | 686,067 |
| Jan 22, 2026 | 53.50 | 53.90 | 53.40 | 53.80 | 53.80 | 1.32% | 498,569 |
| Jan 21, 2026 | 52.60 | 53.50 | 52.60 | 53.10 | 53.10 | 0.76% | 487,409 |
| Jan 20, 2026 | 52.60 | 52.80 | 52.10 | 52.70 | 52.70 | 0.38% | 303,497 |
| Jan 19, 2026 | 52.50 | 53.10 | 52.30 | 52.50 | 52.50 | - | 433,201 |
| Jan 16, 2026 | 52.30 | 52.90 | 52.20 | 52.50 | 52.50 | 0.57% | 314,824 |
| Jan 15, 2026 | 52.20 | 52.20 | 51.50 | 52.20 | 52.20 | 0.19% | 178,574 |
| Jan 14, 2026 | 51.00 | 52.50 | 51.00 | 52.10 | 52.10 | 2.16% | 454,395 |
| Jan 13, 2026 | 50.70 | 51.20 | 50.70 | 51.00 | 51.00 | 0.39% | 285,372 |
| Jan 12, 2026 | 50.10 | 51.10 | 50.10 | 50.80 | 50.80 | 1.60% | 282,997 |
| Jan 9, 2026 | 50.30 | 50.30 | 49.55 | 50.00 | 50.00 | -0.20% | 203,930 |
| Jan 8, 2026 | 50.80 | 50.90 | 50.10 | 50.10 | 50.10 | -1.38% | 242,401 |
| Jan 7, 2026 | 50.70 | 51.20 | 50.70 | 50.80 | 50.80 | 0.59% | 218,187 |
| Jan 6, 2026 | 50.50 | 51.30 | 50.30 | 50.50 | 50.50 | 0.20% | 500,179 |
| Jan 5, 2026 | 51.00 | 51.10 | 50.30 | 50.40 | 50.40 | -1.37% | 181,563 |
| Jan 2, 2026 | 50.70 | 51.30 | 50.70 | 51.10 | 51.10 | 0.99% | 211,290 |
| Dec 31, 2025 | 50.80 | 50.90 | 50.10 | 50.60 | 50.60 | -0.59% | 249,384 |
| Dec 30, 2025 | 50.80 | 50.90 | 50.10 | 50.90 | 50.90 | 0.39% | 263,077 |
| Dec 29, 2025 | 50.20 | 51.00 | 50.20 | 50.70 | 50.70 | 1.20% | 202,197 |
| Dec 26, 2025 | 50.20 | 50.20 | 49.95 | 50.10 | 50.10 | -0.20% | 121,819 |
| Dec 24, 2025 | 50.70 | 51.00 | 50.10 | 50.20 | 50.20 | -0.99% | 104,837 |
| Dec 23, 2025 | 50.80 | 50.90 | 50.50 | 50.70 | 50.70 | - | 117,672 |
| Dec 22, 2025 | 50.30 | 51.00 | 50.10 | 50.70 | 50.70 | 1.00% | 168,201 |
| Dec 19, 2025 | 50.10 | 50.50 | 50.00 | 50.20 | 50.20 | 0.20% | 88,217 |
| Dec 18, 2025 | 50.20 | 50.30 | 50.00 | 50.10 | 50.10 | -0.40% | 51,904 |
| Dec 17, 2025 | 50.20 | 50.80 | 50.20 | 50.30 | 50.30 | 0.40% | 37,986 |
| Dec 16, 2025 | 50.20 | 50.50 | 49.90 | 50.10 | 50.10 | -0.60% | 107,481 |
| Dec 15, 2025 | 50.60 | 50.80 | 50.20 | 50.40 | 50.40 | -0.40% | 119,089 |
| Dec 12, 2025 | 51.10 | 51.20 | 50.60 | 50.60 | 50.60 | -0.39% | 88,890 |
| Dec 11, 2025 | 51.00 | 51.20 | 50.60 | 50.80 | 50.80 | -0.78% | 120,512 |
| Dec 10, 2025 | 51.20 | 51.80 | 51.10 | 51.20 | 51.20 | - | 161,927 |
| Dec 9, 2025 | 50.50 | 51.50 | 50.50 | 51.20 | 51.20 | 1.19% | 211,306 |
| Dec 8, 2025 | 50.50 | 50.70 | 50.30 | 50.60 | 50.60 | 0.20% | 154,164 |
| Dec 5, 2025 | 50.40 | 50.60 | 50.10 | 50.50 | 50.50 | 0.20% | 117,962 |
| Dec 4, 2025 | 50.10 | 50.60 | 50.10 | 50.40 | 50.40 | 0.60% | 118,494 |
| Dec 3, 2025 | 50.20 | 50.40 | 50.10 | 50.10 | 50.10 | - | 85,931 |
| Dec 2, 2025 | 49.55 | 50.20 | 49.55 | 50.10 | 50.10 | 1.21% | 103,888 |
| Dec 1, 2025 | 49.80 | 50.10 | 49.50 | 49.50 | 49.50 | -1.00% | 119,563 |
| Nov 28, 2025 | 49.65 | 50.00 | 49.65 | 50.00 | 50.00 | 0.70% | 94,917 |
| Nov 27, 2025 | 49.90 | 50.00 | 49.50 | 49.65 | 49.65 | -0.40% | 87,765 |
| Nov 26, 2025 | 49.35 | 50.00 | 49.35 | 49.85 | 49.85 | 1.22% | 150,213 |
| Nov 25, 2025 | 49.20 | 49.45 | 49.05 | 49.25 | 49.25 | 0.82% | 72,909 |