Zippy Technology Corp 2420
TWSE · Taiwan · Electronic Technology
TWD 58.20+0.20 (+0.34%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 58.00 | +5.45% | TWD 55.40 | TWD 59.00 | TWD 55.20 | 1.71M |
| 2026-09-30 | TWD 55.00 | +2.04% | TWD 54.20 | TWD 55.20 | TWD 54.10 | 285.05K |
| 2026-09-29 | TWD 53.90 | 0.00% | TWD 53.90 | TWD 54.30 | TWD 53.70 | 165.07K |
| 2026-09-24 | TWD 53.90 | +0.37% | TWD 53.80 | TWD 54.00 | TWD 53.60 | 97.07K |
| 2026-09-23 | TWD 53.70 | 0.00% | TWD 53.80 | TWD 54.20 | TWD 53.70 | 179.01K |
| 2026-09-22 | TWD 53.70 | -0.19% | TWD 54.00 | TWD 54.00 | TWD 53.60 | 226.00K |
| 2026-09-21 | TWD 53.80 | +0.75% | TWD 53.50 | TWD 53.90 | TWD 53.40 | 94.14K |
| 2026-09-18 | TWD 53.40 | -0.19% | TWD 53.80 | TWD 53.80 | TWD 53.20 | 251.03K |
| 2026-09-17 | TWD 53.50 | -0.19% | TWD 53.60 | TWD 54.00 | TWD 53.40 | 205.31K |
| 2026-09-16 | TWD 53.60 | +0.37% | TWD 53.50 | TWD 53.80 | TWD 53.50 | 171.55K |
| 2026-09-15 | TWD 53.40 | -1.11% | TWD 53.60 | TWD 54.10 | TWD 53.30 | 229.73K |
| 2026-09-14 | TWD 54.00 | +1.31% | TWD 53.20 | TWD 54.10 | TWD 52.90 | 218.00K |
| 2026-09-11 | TWD 53.30 | -1.84% | TWD 54.00 | TWD 54.10 | TWD 53.20 | 434.26K |
| 2026-09-10 | TWD 54.30 | +0.18% | TWD 54.20 | TWD 54.90 | TWD 54.10 | 274.30K |
| 2026-09-09 | TWD 54.20 | +0.93% | TWD 54.00 | TWD 54.80 | TWD 54.00 | 316.10K |
| 2026-09-08 | TWD 53.70 | -0.92% | TWD 54.20 | TWD 54.20 | TWD 53.50 | 320.01K |
| 2026-09-07 | TWD 54.20 | -0.37% | TWD 55.00 | TWD 55.00 | TWD 54.00 | 192.00K |
| 2026-09-04 | TWD 54.40 | 0.00% | TWD 54.80 | TWD 54.80 | TWD 54.40 | 203.16K |
| 2026-09-03 | TWD 54.40 | -0.55% | TWD 54.80 | TWD 55.00 | TWD 54.30 | 189.03K |
| 2026-09-02 | TWD 54.70 | -0.73% | TWD 54.80 | TWD 55.00 | TWD 54.40 | 194.16K |
| 2026-09-01 | TWD 55.10 | +1.10% | TWD 54.50 | TWD 55.40 | TWD 54.50 | 253.00K |
| 2026-08-31 | TWD 54.50 | -1.45% | TWD 55.20 | TWD 55.20 | TWD 54.10 | 295.74K |
| 2026-08-28 | TWD 55.30 | +0.91% | TWD 54.80 | TWD 55.30 | TWD 54.30 | 403.05K |
| 2026-08-27 | TWD 54.80 | +2.24% | TWD 53.60 | TWD 55.10 | TWD 53.60 | 569.09K |
| 2026-08-26 | TWD 53.60 | -5.13% | TWD 53.10 | TWD 53.70 | TWD 52.70 | 887.20K |
| 2026-08-25 | TWD 56.50 | -1.22% | TWD 57.60 | TWD 57.60 | TWD 56.20 | 1.10M |
| 2026-08-24 | TWD 57.20 | -0.52% | TWD 57.60 | TWD 57.80 | TWD 56.90 | 520.04K |
| 2026-08-21 | TWD 57.50 | +0.35% | TWD 57.20 | TWD 57.60 | TWD 56.70 | 501.15K |
| 2026-08-20 | TWD 57.30 | +0.17% | TWD 57.60 | TWD 58.20 | TWD 56.60 | 616.16K |
| 2026-08-19 | TWD 57.20 | +0.35% | TWD 56.80 | TWD 57.50 | TWD 56.60 | 695.10K |
| 2026-08-18 | TWD 57.00 | -2.06% | TWD 58.20 | TWD 58.80 | TWD 56.90 | 827.42K |
| 2026-08-17 | TWD 58.20 | -0.68% | TWD 59.00 | TWD 59.10 | TWD 57.70 | 988.30K |
| 2026-08-14 | TWD 58.60 | +1.56% | TWD 58.50 | TWD 59.50 | TWD 58.10 | 1.10M |
| 2026-08-13 | TWD 57.70 | +1.58% | TWD 57.40 | TWD 58.00 | TWD 57.20 | 433.92K |
| 2026-08-12 | TWD 56.80 | -0.53% | TWD 57.40 | TWD 57.50 | TWD 56.70 | 471.01K |
| 2026-08-11 | TWD 57.10 | +1.06% | TWD 57.50 | TWD 58.20 | TWD 56.90 | 739.37K |
| 2026-08-10 | TWD 56.50 | +2.17% | TWD 55.80 | TWD 56.80 | TWD 55.80 | 482.30K |
| 2026-08-07 | TWD 55.30 | -0.18% | TWD 56.30 | TWD 56.40 | TWD 54.70 | 537.72K |
| 2026-08-06 | TWD 55.40 | +0.36% | TWD 55.20 | TWD 55.40 | TWD 54.50 | 400.25K |
| 2026-08-05 | TWD 55.20 | +1.66% | TWD 54.60 | TWD 55.40 | TWD 54.40 | 567.45K |
| 2026-08-04 | TWD 54.30 | -0.18% | TWD 54.10 | TWD 54.40 | TWD 53.70 | 431.27K |
| 2026-08-03 | TWD 54.40 | +1.12% | TWD 53.40 | TWD 55.30 | TWD 53.40 | 569.43K |
| 2026-07-31 | TWD 53.80 | +1.32% | TWD 53.80 | TWD 54.60 | TWD 53.50 | 692.94K |
| 2026-07-30 | TWD 53.10 | -1.30% | TWD 53.80 | TWD 53.90 | TWD 52.70 | 833.32K |
| 2026-07-29 | TWD 53.80 | -1.82% | TWD 54.60 | TWD 55.30 | TWD 52.00 | 1.04M |
| 2026-07-28 | TWD 54.80 | -3.69% | TWD 56.40 | TWD 56.40 | TWD 54.20 | 761.43K |
| 2026-07-27 | TWD 56.90 | +0.35% | TWD 56.70 | TWD 57.00 | TWD 56.20 | 242.22K |
| 2026-07-24 | TWD 56.70 | -0.87% | TWD 56.80 | TWD 57.40 | TWD 56.70 | 459.21K |
| 2026-07-23 | TWD 57.20 | -1.38% | TWD 58.00 | TWD 58.00 | TWD 56.90 | 249.31K |
| 2026-07-22 | TWD 58.00 | +0.69% | TWD 57.70 | TWD 58.60 | TWD 57.50 | 270.10K |
| 2026-07-21 | TWD 57.60 | +1.41% | TWD 57.00 | TWD 57.90 | TWD 56.60 | 434.94K |
| 2026-07-20 | TWD 56.80 | -1.56% | TWD 57.70 | TWD 57.90 | TWD 55.20 | 743.29K |
| 2026-07-17 | TWD 57.70 | -2.70% | TWD 59.10 | TWD 59.10 | TWD 56.90 | 944.35K |
| 2026-07-16 | TWD 59.30 | -0.34% | TWD 59.30 | TWD 59.90 | TWD 58.60 | 360.32K |
| 2026-07-15 | TWD 59.50 | -0.17% | TWD 59.70 | TWD 59.70 | TWD 58.70 | 545.14K |
| 2026-07-14 | TWD 59.60 | -1.97% | TWD 60.90 | TWD 60.90 | TWD 58.00 | 593.07K |
| 2026-07-13 | TWD 60.80 | 0.00% | TWD 60.90 | TWD 61.60 | TWD 60.00 | 412.37K |
| 2026-07-10 | TWD 60.80 | 0.00% | TWD 60.80 | TWD 60.80 | TWD 60.80 | 0 |
| 2026-07-09 | TWD 60.80 | +1.00% | TWD 60.50 | TWD 61.00 | TWD 59.90 | 247.01K |
| 2026-07-08 | TWD 60.20 | 0.00% | TWD 60.40 | TWD 60.70 | TWD 59.60 | 296.00K |
| 2026-07-07 | TWD 60.20 | -2.90% | TWD 62.00 | TWD 62.20 | TWD 59.70 | 440.19K |
| 2026-07-06 | TWD 62.00 | 0.00% | TWD 64.00 | TWD 64.00 | TWD 61.40 | 515.98K |
| 2026-07-03 | TWD 62.00 | +0.98% | TWD 61.40 | TWD 62.00 | TWD 60.90 | 327.22K |
| 2026-07-02 | TWD 61.40 | +0.82% | TWD 61.50 | TWD 61.80 | TWD 60.30 | 418.24K |
| 2026-07-01 | TWD 60.90 | +0.33% | TWD 61.10 | TWD 61.60 | TWD 60.50 | 392.36K |
| 2026-06-30 | TWD 60.70 | +0.66% | TWD 60.50 | TWD 61.00 | TWD 60.10 | 659.41K |
| 2026-06-29 | TWD 60.30 | +0.17% | TWD 60.10 | TWD 61.00 | TWD 59.70 | 392.13K |
| 2026-06-26 | TWD 60.20 | -1.47% | TWD 60.90 | TWD 61.10 | TWD 59.70 | 753.23K |
| 2026-06-25 | TWD 61.10 | -0.49% | TWD 61.60 | TWD 61.90 | TWD 60.70 | 447.02K |
| 2026-06-24 | TWD 61.40 | -0.97% | TWD 61.00 | TWD 62.60 | TWD 61.00 | 701.56K |
| 2026-06-23 | TWD 62.00 | -3.43% | TWD 64.80 | TWD 65.00 | TWD 61.60 | 897.14K |
| 2026-06-22 | TWD 64.20 | +4.90% | TWD 61.50 | TWD 64.50 | TWD 61.50 | 1.19M |
| 2026-06-18 | TWD 61.20 | +0.66% | TWD 61.00 | TWD 62.00 | TWD 60.70 | 1.07M |
| 2026-06-17 | TWD 60.80 | +2.88% | TWD 59.00 | TWD 61.00 | TWD 59.00 | 569.03K |
| 2026-06-16 | TWD 59.10 | -1.50% | TWD 60.10 | TWD 61.00 | TWD 59.00 | 574.42K |
| 2026-06-15 | TWD 60.00 | +2.04% | TWD 59.00 | TWD 60.70 | TWD 59.00 | 528.34K |
| 2026-06-12 | TWD 58.80 | -0.68% | TWD 60.10 | TWD 60.60 | TWD 58.80 | 810.35K |
| 2026-06-11 | TWD 59.20 | -6.33% | TWD 62.40 | TWD 62.40 | TWD 58.00 | 1.66M |
| 2026-06-10 | TWD 63.20 | -1.56% | TWD 64.20 | TWD 64.70 | TWD 63.00 | 603.16K |
| 2026-06-09 | TWD 64.20 | +1.90% | TWD 62.90 | TWD 65.20 | TWD 62.40 | 866.14K |
| 2026-06-08 | TWD 63.00 | -3.37% | TWD 61.50 | TWD 63.40 | TWD 60.30 | 744.21K |
| 2026-06-05 | TWD 65.20 | -0.15% | TWD 65.30 | TWD 65.40 | TWD 64.20 | 585.10K |
| 2026-06-04 | TWD 65.30 | +1.40% | TWD 64.40 | TWD 65.60 | TWD 63.50 | 842.35K |
| 2026-06-03 | TWD 64.40 | +0.94% | TWD 64.00 | TWD 65.00 | TWD 63.80 | 616.10K |
| 2026-06-02 | TWD 63.80 | +0.16% | TWD 64.00 | TWD 64.50 | TWD 63.30 | 692.04K |
| 2026-06-01 | TWD 63.70 | -0.93% | TWD 64.60 | TWD 64.70 | TWD 63.70 | 712.53K |
| 2026-05-29 | TWD 64.30 | -0.31% | TWD 65.90 | TWD 66.10 | TWD 63.50 | 853.76K |
| 2026-05-28 | TWD 64.50 | +3.20% | TWD 63.00 | TWD 65.60 | TWD 62.90 | 1.49M |
| 2026-05-27 | TWD 62.50 | -0.32% | TWD 63.00 | TWD 64.20 | TWD 62.30 | 917.13K |
| 2026-05-26 | TWD 62.70 | -3.09% | TWD 64.90 | TWD 64.90 | TWD 62.30 | 978.02K |