Taiwan - Delayed Quote
TWD
Zippy Technology Corp. (2420.TW)
51.80
-0.30
(-0.58%)
At close: 1:30:07 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
51.90
52.40
51.70
51.80
51.80
318,147
Oct 30, 2026
52.50
52.70
51.90
52.10
52.10
507,031
Oct 29, 2026
53.40
53.60
52.80
53.00
53.00
134,000
Oct 28, 2026
53.00
53.70
53.00
53.60
53.60
183,000
Oct 27, 2026
53.80
53.80
52.20
52.20
52.20
1,173,001
Oct 23, 2026
53.50
53.50
53.50
53.50
53.50
-
Oct 22, 2026
54.00
54.40
53.50
53.50
53.50
150,000
Oct 21, 2026
54.00
54.50
54.00
54.00
54.00
175,030
Oct 20, 2026
53.50
54.20
53.50
53.60
53.60
187,000
Oct 19, 2026
54.20
54.30
53.50
53.70
53.70
298,081
Oct 16, 2026
54.50
55.40
54.50
54.70
54.70
119,001
Oct 15, 2026
55.50
55.50
54.40
54.60
54.60
439,000
Oct 14, 2026
55.50
55.80
55.10
55.70
55.70
183,134
Oct 13, 2026
56.10
56.10
54.80
55.20
55.20
341,165
Oct 12, 2026
56.50
56.60
55.80
56.00
56.00
341,020
Oct 8, 2026
56.30
57.00
56.20
56.60
56.60
196,960
Oct 7, 2026
57.00
57.30
56.20
56.60
56.60
253,600
Oct 6, 2026
58.00
59.00
56.90
57.00
57.00
475,560
Oct 5, 2026
58.30
59.00
57.60
57.70
57.70
407,205
Oct 2, 2026
57.80
59.50
57.80
58.20
58.20
699,050
Oct 1, 2026
55.40
59.00
55.20
58.00
58.00
1,707,395
Sep 30, 2026
54.20
55.20
54.10
55.00
55.00
285,049
Sep 29, 2026
53.90
54.30
53.70
53.90
53.90
165,068
Sep 24, 2026
53.80
54.00
53.60
53.90
53.90
97,071
Sep 23, 2026
53.80
54.20
53.70
53.70
53.70
179,010
Sep 22, 2026
54.00
54.00
53.60
53.70
53.70
226,002
Sep 21, 2026
53.50
53.90
53.40
53.80
53.80
94,138
Sep 18, 2026
53.80
53.80
53.20
53.40
53.40
251,026
Sep 17, 2026
53.60
54.00
53.40
53.50
53.50
205,310
Sep 16, 2026
53.50
53.80
53.50
53.60
53.60
171,550
Sep 15, 2026
53.60
54.10
53.30
53.40
53.40
229,726
Sep 14, 2026
53.20
54.10
52.90
54.00
54.00
218,001
Sep 11, 2026
54.00
54.10
53.20
53.30
53.30
434,259
Sep 10, 2026
54.20
54.90
54.10
54.30
54.30
274,300
Sep 9, 2026
54.00
54.80
54.00
54.20
54.20
316,100
Sep 8, 2026
54.20
54.20
53.50
53.70
53.70
320,010
Sep 7, 2026
55.00
55.00
54.00
54.20
54.20
192,000
Sep 4, 2026
54.80
54.80
54.40
54.40
54.40
203,164
Sep 3, 2026
54.80
55.00
54.30
54.40
54.40
189,025
Sep 2, 2026
54.80
55.00
54.40
54.70
54.70
194,163
Sep 1, 2026
54.50
55.40
54.50
55.10
55.10
253,000
Aug 31, 2026
55.20
55.20
54.10
54.50
54.50
295,740
Aug 28, 2026
54.80
55.30
54.30
55.30
55.30
403,051
Aug 27, 2026
53.60
55.10
53.60
54.80
54.80
569,086
Aug 26, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
53.10
53.70
52.70
53.60
53.60
887,198
Aug 25, 2026
57.60
57.60
56.20
56.50
53.50
1,095,371
Aug 24, 2026
57.60
57.80
56.90
57.20
54.16
520,040
Aug 21, 2026
57.20
57.60
56.70
57.50
54.45
501,149
Aug 20, 2026
57.60
58.20
56.60
57.30
54.26
616,163
Aug 19, 2026
56.80
57.50
56.60
57.20
54.16
695,100
Aug 18, 2026
58.20
58.80
56.90
57.00
53.97
827,424
Aug 17, 2026
59.00
59.10
57.70
58.20
55.11
988,300
Aug 14, 2026
58.50
59.50
58.10
58.60
55.49
1,098,148
Aug 13, 2026
57.40
58.00
57.20
57.70
54.64
433,921
Aug 12, 2026
57.40
57.50
56.70
56.80
53.78
471,010
Aug 11, 2026
57.50
58.20
56.90
57.10
54.07
739,370
Aug 10, 2026
55.80
56.80
55.80
56.50
53.50
482,300
Aug 7, 2026
56.30
56.40
54.70
55.30
52.36
537,724
Aug 6, 2026
55.20
55.40
54.50
55.40
52.46
400,250
Aug 5, 2026
54.60
55.40
54.40
55.20
52.27
567,452
Aug 4, 2026
54.10
54.40
53.70
54.30
51.42
431,270
Aug 3, 2026
53.40
55.30
53.40
54.40
51.51
569,428
Jul 31, 2026
53.80
54.60
53.50
53.80
50.94
692,944
Jul 30, 2026
53.80
53.90
52.70
53.10
50.28
833,320
Jul 29, 2026
54.60
55.30
52.00
53.80
50.94
1,039,233
Jul 28, 2026
56.40
56.40
54.20
54.80
51.89
761,425
Jul 27, 2026
56.70
57.00
56.20
56.90
53.88
242,217
Jul 24, 2026
56.80
57.40
56.70
56.70
53.69
459,206
Jul 23, 2026
58.00
58.00
56.90
57.20
54.16
249,305
Jul 22, 2026
57.70
58.60
57.50
58.00
54.92
270,104
Jul 21, 2026
57.00
57.90
56.60
57.60
54.54
434,943
Jul 20, 2026
57.70
57.90
55.20
56.80
53.78
743,294
Jul 17, 2026
59.10
59.10
56.90
57.70
54.64
944,348
Jul 16, 2026
59.30
59.90
58.60
59.30
56.15
360,315
Jul 15, 2026
59.70
59.70
58.70
59.50
56.34
545,142
Jul 14, 2026
60.90
60.90
58.00
59.60
56.44
593,067
Jul 13, 2026
60.90
61.60
60.00
60.80
57.57
412,367
Jul 9, 2026
60.50
61.00
59.90
60.80
57.57
247,010
Jul 8, 2026
60.40
60.70
59.60
60.20
57.00
296,000
Jul 7, 2026
62.00
62.20
59.70
60.20
57.00
440,187
Jul 6, 2026
64.00
64.00
61.40
62.00
58.71
515,984
Jul 3, 2026
61.40
62.00
60.90
62.00
58.71
327,223
Jul 2, 2026
61.50
61.80
60.30
61.40
58.14
418,238
Jul 1, 2026
61.10
61.60
60.50
60.90
57.67
392,355
Jun 30, 2026
60.50
61.00
60.10
60.70
57.48
659,407
Jun 29, 2026
60.10
61.00
59.70
60.30
57.10
392,126
Jun 26, 2026
60.90
61.10
59.70
60.20
57.00
753,226
Jun 25, 2026
61.60
61.90
60.70
61.10
57.86
447,016
Jun 24, 2026
61.00
62.60
61.00
61.40
58.14
701,558
Jun 23, 2026
64.80
65.00
61.60
62.00
58.71
897,140
Jun 22, 2026
61.50
64.50
61.50
64.20
60.79
1,192,457
Jun 18, 2026
61.00
62.00
60.70
61.20
57.95
1,072,605
Jun 17, 2026
59.00
61.00
59.00
60.80
57.57
569,030
Jun 16, 2026
60.10
61.00
59.00
59.10
55.96
574,424
Jun 15, 2026
59.00
60.70
59.00
60.00
56.81
528,338
Jun 12, 2026
60.10
60.60
58.80
58.80
55.68
810,354
Jun 11, 2026
62.40
62.40
58.00
59.20
56.06
1,662,584
Jun 10, 2026
64.20
64.70
63.00
63.20
59.84
603,160
Jun 9, 2026
62.90
65.20
62.40
64.20
60.79
866,142
Jun 8, 2026
61.50
63.40
60.30
63.00
59.65
744,209
Jun 5, 2026
65.30
65.40
64.20
65.20
61.74
585,103
Jun 4, 2026
64.40
65.60
63.50
65.30
61.83
842,350
Jun 3, 2026
64.00
65.00
63.80
64.40
60.98
616,102
Jun 2, 2026
64.00
64.50
63.30
63.80
60.41
692,040
Jun 1, 2026
64.60
64.70
63.70
63.70
60.32
712,526
May 29, 2026
65.90
66.10
63.50
64.30
60.89
853,755
May 28, 2026
63.00
65.60
62.90
64.50
61.08
1,493,262
May 27, 2026
63.00
64.20
62.30
62.50
59.18
917,131
May 26, 2026
64.90
64.90
62.30
62.70
59.37
978,015
May 25, 2026
62.70
64.80
62.70
64.70
61.26
1,047,601
May 22, 2026
62.60
63.20
62.10
62.70
59.37
1,105,993
May 21, 2026
59.90
63.40
58.90
62.50
59.18
2,660,650
May 20, 2026
59.10
59.30
58.70
58.90
55.77
1,046,006
May 19, 2026
59.50
59.90
58.40
59.30
56.15
823,230
May 18, 2026
56.70
59.70
56.40
59.50
56.34
1,103,078
May 15, 2026
57.00
57.50
55.90
56.70
53.69
559,150
May 14, 2026
56.30
57.90
56.30
56.90
53.88
610,280
May 13, 2026
57.00
57.00
55.50
56.30
53.31
826,008
May 12, 2026
57.00
58.00
56.10
58.00
54.92
792,121
May 11, 2026
55.50
56.80
55.30
56.50
53.50
826,013
May 8, 2026
55.00
56.00
55.00
55.50
52.55
684,202
May 7, 2026
55.50
56.70
55.00
55.50
52.55
555,141
May 6, 2026
55.70
56.00
54.80
55.00
52.08
258,469
May 5, 2026
55.60
55.60
55.10
55.40
52.46
171,003
May 4, 2026
55.20
56.00
55.10
55.40
52.46
322,518
Apr 30, 2026
54.30
55.30
54.30
54.70
51.80
179,931
Apr 29, 2026
54.80
54.80
53.90
54.30
51.42
208,100
Apr 28, 2026
55.30
55.30
54.50
54.80
51.89
168,018
Apr 27, 2026
55.70
55.70
54.60
55.00
52.08
177,069
Apr 24, 2026
55.00
55.70
54.80
55.40
52.46
190,150
Apr 23, 2026
56.30
56.80
54.30
54.90
51.98
630,213
Apr 22, 2026
56.20
56.20
55.30
55.80
52.84
288,775
Apr 21, 2026
55.70
55.90
55.40
55.80
52.84
246,279
Apr 20, 2026
55.00
55.80
55.00
55.60
52.65
316,460
Apr 17, 2026
55.40
55.50
54.80
55.10
52.17
233,723
Apr 16, 2026
55.80
55.80
54.60
55.40
52.46
407,496
Apr 15, 2026
54.60
56.30
54.00
55.10
52.17
1,159,050
Apr 14, 2026
53.90
54.00
53.30
53.80
50.94
400,035
Apr 13, 2026
53.00
53.80
52.40
53.70
50.85
539,050
Apr 10, 2026
52.50
53.10
52.30
52.50
49.71
426,084
Apr 9, 2026
52.20
52.40
51.70
52.40
49.62
256,000
Apr 8, 2026
51.70
52.00
51.30
51.90
49.14
158,001
Apr 7, 2026
50.80
51.20
50.70
50.80
48.10
87,017
Apr 2, 2026
51.30
51.50
50.70
50.70
48.01
65,002
Apr 1, 2026
51.10
51.60
51.10
51.30
48.58
92,001
Mar 31, 2026
51.20
51.40
50.30
50.30
47.63
195,165
Mar 30, 2026
51.20
51.60
51.00
51.20
48.48
108,255
Mar 27, 2026
52.00
52.00
51.30
52.00
49.24
149,030
Mar 26, 2026
52.70
52.70
51.80
52.00
49.24
180,094
Mar 25, 2026
53.00
53.00
52.30
52.60
49.81
214,233
Mar 24, 2026
53.00
53.10
52.00
52.50
49.71
168,002
Mar 23, 2026
51.90
52.70
51.50
52.00
49.24
214,016
Mar 20, 2026
52.00
53.00
52.00
52.70
49.90
284,001
Mar 19, 2026
52.50
52.50
52.00
52.00
49.24
170,166
Mar 18, 2026
53.30
53.30
52.20
52.70
49.90
209,494
Mar 17, 2026
52.30
52.50
51.60
52.50
49.71
285,380
Mar 16, 2026
51.30
51.60
50.90
51.00
48.29
359,009
Mar 13, 2026
51.00
51.10
50.60
50.90
48.20
308,510
Mar 12, 2026
50.80
51.40
50.50
50.90
48.20
195,006
Mar 11, 2026
50.60
51.50
50.50
51.20
48.48
203,410
Mar 10, 2026
50.80
51.20
50.30
50.50
47.82
201,125
Mar 9, 2026
50.00
50.80
49.90
50.00
47.35
528,016
Mar 6, 2026
52.20
52.20
51.70
52.00
49.24
80,078
Mar 5, 2026
52.30
52.30
51.00
52.30
49.52
350,060
Mar 4, 2026
51.30
51.30
48.50
50.00
47.35
436,003
Mar 3, 2026
52.20
52.20
51.10
51.30
48.58
263,018
Mar 2, 2026
52.00
52.60
51.60
52.30
49.52
228,010
Feb 26, 2026
52.00
52.40
51.60
52.40
49.62
240,054
Feb 25, 2026
52.10
52.10
51.40
51.70
48.95
174,337
Feb 24, 2026
52.20
52.50
51.80
51.80
49.05
189,202
Feb 23, 2026
51.30
52.90
51.30
52.10
49.33
466,004
Feb 11, 2026
50.80
51.40
50.60
51.00
48.29
247,030
Feb 10, 2026
50.50
50.80
50.20
50.50
47.82
167,017
Feb 9, 2026
50.50
52.00
50.20
50.40
47.72
115,231
Feb 6, 2026
50.60
50.60
49.70
50.20
47.53
227,003
Feb 5, 2026
51.30
51.40
50.70
50.70
48.01
125,200
Feb 4, 2026
50.90
51.30
50.40
51.30
48.58
173,197
Feb 3, 2026
50.40
50.80
49.85
50.10
47.44
160,302
Feb 2, 2026
49.95
50.20
49.55
49.95
47.30
256,085
Jan 30, 2026
51.20
51.20
49.95
50.30
47.63
543,001
Jan 29, 2026
51.60
52.00
51.10
51.20
48.48
278,331
Jan 28, 2026
53.00
53.00
51.70
52.00
49.24
257,100
Jan 27, 2026
53.50
53.50
52.20
52.60
49.81
257,043
Jan 26, 2026
54.20
54.20
53.10
53.30
50.47
355,273
Jan 23, 2026
54.30
54.80
53.70
54.30
51.42
680,027
Jan 22, 2026
53.50
53.90
53.40
53.80
50.94
489,200
Jan 21, 2026
52.60
53.50
52.60
53.10
50.28
479,352
Jan 20, 2026
52.60
52.80
52.10
52.70
49.90
297,000
Jan 19, 2026
52.50
53.10
52.30
52.50
49.71
427,198
Jan 16, 2026
52.30
52.90
52.20
52.50
49.71
307,750
Jan 15, 2026
52.20
52.20
51.50
52.20
49.43
174,526
Jan 14, 2026
51.00
52.50
51.00
52.10
49.33
448,347
Jan 13, 2026
50.70
51.20
50.70
51.00
48.29
283,170
Jan 12, 2026
50.10
51.10
50.10
50.80
48.10
279,180
Jan 9, 2026
50.30
50.30
49.55
50.00
47.35
200,100
Jan 8, 2026
50.80
50.90
50.10
50.10
47.44
240,001
Jan 7, 2026
50.70
51.20
50.70
50.80
48.10
215,151
Jan 6, 2026
50.50
51.30
50.30
50.50
47.82
498,243
Jan 5, 2026
51.00
51.10
50.30
50.40
47.72
180,011
Jan 2, 2026
50.70
51.30
50.70
51.10
48.39
208,000
Dec 31, 2025
50.80
50.90
50.10
50.60
47.91
248,184
Dec 30, 2025
50.80
50.90
50.10
50.90
48.20
261,344
Dec 29, 2025
50.20
51.00
50.20
50.70
48.01
200,142
Dec 26, 2025
50.20
50.20
49.95
50.10
47.44
120,330
Dec 24, 2025
50.70
51.00
50.10
50.20
47.53
103,021
Dec 23, 2025
50.80
50.90
50.50
50.70
48.01
117,001
Dec 22, 2025
50.30
51.00
50.10
50.70
48.01
167,000
Dec 19, 2025
50.10
50.50
50.00
50.20
47.53
88,000
Dec 18, 2025
50.20
50.30
50.00
50.10
47.44
48,002
Dec 17, 2025
50.20
50.80
50.20
50.30
47.63
37,200
Dec 16, 2025
50.20
50.50
49.90
50.10
47.44
107,145
Dec 15, 2025
50.60
50.80
50.20
50.40
47.72
117,001
Dec 12, 2025
51.10
51.20
50.60
50.60
47.91
88,325
Dec 11, 2025
51.00
51.20
50.60
50.80
48.10
119,109
Dec 10, 2025
51.20
51.80
51.10
51.20
48.48
160,237
Dec 9, 2025
50.50
51.50
50.50
51.20
48.48
208,525
Dec 8, 2025
50.50
50.70
50.30
50.60
47.91
152,102
Dec 5, 2025
50.40
50.60
50.10
50.50
47.82
117,005
Dec 4, 2025
50.10
50.60
50.10
50.40
47.72
118,056
Dec 3, 2025
50.20
50.40
50.10
50.10
47.44
85,080
Dec 2, 2025
49.55
50.20
49.55
50.10
47.44
103,002
Dec 1, 2025
49.80
50.10
49.50
49.50
46.87
117,001
Nov 28, 2025
49.65
50.00
49.65
50.00
47.35
94,001
Nov 27, 2025
49.90
50.00
49.50
49.65
47.01
86,002
Nov 26, 2025
49.35
50.00
49.35
49.85
47.20
149,070
Nov 25, 2025
49.20
49.45
49.05
49.25
46.63
72,113
Nov 24, 2025
48.95
49.20
48.70
48.85
46.26
126,016
Nov 21, 2025
49.35
49.60
48.50
48.95
46.35
215,030
Nov 20, 2025
48.80
49.95
48.80
49.40
46.78
142,440
Nov 19, 2025
48.80
49.15
48.40
48.60
46.02
202,068
Nov 18, 2025
49.50
49.50
48.75
48.80
46.21
321,167
Nov 17, 2025
50.80
51.00
49.60
49.60
46.97
396,003
Nov 14, 2025
50.90
51.40
50.50
50.80
48.10
272,002
Nov 13, 2025
51.30
51.70
51.00
51.40
48.67
142,264
Nov 12, 2025
50.70
51.30
50.70
50.80
48.10
143,010
Nov 11, 2025
51.50
51.70
50.60
50.70
48.01
173,970
Nov 10, 2025
51.00
51.80
50.90
51.30
48.58
187,320
Nov 7, 2025
51.00
51.00
50.10
50.80
48.10
164,300
Nov 6, 2025
50.80
51.20
50.60
51.10
48.39
154,009
Nov 5, 2025
50.10
51.00
49.80
50.50
47.82
226,007
Nov 4, 2025
51.20
51.40
50.10
50.60
47.91
140,201
Nov 3, 2025
51.50
51.80
51.40
51.40
48.67
128,247
