Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 295.00 | 300.00 | 276.50 | 289.50 | 271.34 | 975,000 |
| 2024-08-05 | 299.00 | 307.50 | 289.00 | 289.50 | 271.34 | 605,000 |
| 2024-08-02 | 334.00 | 334.00 | 321.00 | 321.00 | 300.87 | 321,000 |
| 2024-08-01 | 335.00 | 352.50 | 332.00 | 341.00 | 319.61 | 513,000 |
| 2024-07-31 | 334.50 | 334.50 | 323.50 | 327.00 | 306.49 | 301,000 |
| 2024-07-30 | 331.00 | 338.50 | 322.50 | 335.00 | 313.99 | 537,000 |
| 2024-07-29 | 351.00 | 354.00 | 334.00 | 334.00 | 313.05 | 287,000 |
| 2024-07-26 | 334.00 | 351.50 | 334.00 | 348.00 | 326.18 | 268,000 |
| 2024-07-25 | 361.00 | 361.00 | 361.00 | 361.00 | 338.36 | 0 |
| 2024-07-24 | 361.00 | 361.00 | 361.00 | 361.00 | 338.36 | 0 |
| 2024-07-23 | 361.00 | 364.00 | 357.50 | 361.00 | 338.36 | 189,000 |
| 2024-07-22 | 362.50 | 362.50 | 346.00 | 356.00 | 333.67 | 459,000 |
| 2024-07-19 | 373.00 | 373.00 | 362.50 | 362.50 | 339.77 | 232,000 |
| 2024-07-18 | 375.00 | 375.00 | 363.50 | 371.50 | 348.20 | 504,000 |
| 2024-07-17 | 381.50 | 383.00 | 377.00 | 378.50 | 354.76 | 155,000 |
| 2024-07-16 | 381.00 | 392.00 | 375.00 | 376.50 | 352.89 | 481,000 |
| 2024-07-15 | 391.00 | 391.00 | 377.00 | 380.50 | 356.64 | 264,000 |
| 2024-07-12 | 385.50 | 393.00 | 380.50 | 382.00 | 358.04 | 551,000 |
| 2024-07-11 | 379.00 | 399.00 | 378.50 | 393.50 | 368.82 | 992,000 |
| 2024-07-10 | 375.00 | 376.50 | 367.00 | 376.50 | 352.89 | 895,000 |
| 2024-07-09 | 382.50 | 384.00 | 369.50 | 375.00 | 351.48 | 1,209,000 |
| 2024-07-08 | 393.00 | 394.50 | 376.50 | 381.00 | 357.11 | 1,069,000 |
| 2024-07-05 | 408.50 | 414.50 | 389.00 | 392.00 | 367.42 | 1,143,000 |
| 2024-07-04 | 404.00 | 409.50 | 395.50 | 407.00 | 381.47 | 570,000 |
| 2024-07-03 | 410.50 | 412.50 | 399.50 | 403.00 | 377.73 | 483,000 |
| 2024-07-02 | 405.00 | 423.50 | 404.00 | 405.00 | 379.60 | 845,000 |
| 2024-07-01 | 406.50 | 411.50 | 403.50 | 405.00 | 379.60 | 174,000 |
| 2024-06-28 | 407.50 | 410.50 | 402.00 | 405.00 | 379.60 | 289,000 |
| 2024-06-27 | 409.00 | 412.00 | 401.00 | 404.50 | 379.13 | 247,000 |
| 2024-06-26 | 415.00 | 415.00 | 405.00 | 408.00 | 382.41 | 280,000 |
| 2024-06-25 | 414.50 | 418.00 | 402.50 | 410.00 | 384.29 | 499,000 |
| 2024-06-24 | 442.00 | 442.00 | 411.50 | 413.00 | 387.10 | 630,000 |
| 2024-06-21 | 435.00 | 447.50 | 430.00 | 442.00 | 414.28 | 731,000 |
| 2024-06-20 | 432.00 | 438.00 | 429.00 | 435.00 | 407.72 | 488,000 |
| 2024-06-19 | 424.00 | 434.50 | 420.00 | 430.00 | 403.03 | 540,000 |
| 2024-06-18 | 425.50 | 429.00 | 420.50 | 420.50 | 394.13 | 342,000 |
| 2024-06-17 | 431.00 | 431.00 | 418.00 | 422.00 | 395.53 | 242,000 |
| 2024-06-14 | 424.00 | 427.00 | 411.50 | 426.00 | 399.28 | 296,000 |
| 2024-06-13 | 406.50 | 437.00 | 406.50 | 425.00 | 398.35 | 1,002,000 |
| 2024-06-12 | 400.00 | 409.50 | 400.00 | 402.00 | 376.79 | 194,000 |
| 2024-06-11 | 415.50 | 415.50 | 397.50 | 399.00 | 373.98 | 513,000 |
| 2024-06-07 | 409.50 | 422.50 | 407.50 | 412.50 | 386.63 | 632,000 |
| 2024-06-06 | 419.50 | 421.50 | 403.50 | 408.50 | 382.88 | 534,000 |
| 2024-06-05 | 422.50 | 425.50 | 409.50 | 412.50 | 386.63 | 491,000 |
| 2024-06-04 | 426.00 | 440.50 | 420.00 | 421.00 | 394.60 | 415,000 |
| 2024-06-03 | 427.50 | 431.00 | 422.50 | 425.00 | 398.35 | 232,000 |
| 2024-05-31 | 431.50 | 433.00 | 420.00 | 425.50 | 398.81 | 614,000 |
| 2024-05-30 | 439.50 | 439.50 | 426.00 | 426.00 | 399.28 | 888,000 |
| 2024-05-29 | 449.00 | 450.00 | 437.00 | 439.50 | 411.94 | 673,000 |
| 2024-05-28 | 461.50 | 468.50 | 439.00 | 447.00 | 418.97 | 1,418,000 |
| 2024-05-27 | 443.00 | 479.00 | 433.00 | 459.00 | 430.21 | 3,053,000 |
| 2024-05-24 | 412.00 | 443.00 | 409.00 | 435.50 | 408.19 | 2,339,000 |
| 2024-05-23 | 411.50 | 411.50 | 400.00 | 404.50 | 379.13 | 598,000 |
| 2024-05-22 | 392.00 | 415.00 | 388.00 | 408.50 | 382.88 | 929,000 |
| 2024-05-21 | 391.50 | 395.00 | 385.00 | 385.00 | 360.85 | 205,000 |
| 2024-05-20 | 397.50 | 397.50 | 384.00 | 384.50 | 360.39 | 283,000 |
| 2024-05-17 | 391.00 | 396.50 | 387.00 | 392.50 | 367.88 | 396,000 |
| 2024-05-16 | 393.00 | 399.00 | 385.00 | 390.00 | 365.54 | 1,074,000 |
| 2024-05-15 | 382.50 | 399.00 | 382.50 | 388.00 | 363.67 | 1,670,000 |
| 2024-05-14 | 348.50 | 382.50 | 348.50 | 382.50 | 353.36 | 1,274,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 6.5000 TWD |
| 2025-06-23 | 9.1674 TWD |
| 2024-05-15 | 5.5000 TWD |
| 2023-05-18 | 9.0000 TWD |
| 2022-06-08 | 7.1333 TWD |
| 2021-07-16 | 4.9945 TWD |
| 2020-07-07 | 2.4438 TWD |
| 2019-08-07 | 1.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.