Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 351.00 | 351.00 | 339.00 | 348.00 | 321.49 | 442,000 |
| 2024-05-10 | 365.00 | 365.00 | 344.00 | 351.00 | 324.26 | 697,000 |
| 2024-05-09 | 372.00 | 372.00 | 355.50 | 356.50 | 329.34 | 525,000 |
| 2024-05-08 | 370.00 | 370.00 | 362.00 | 369.50 | 341.35 | 524,000 |
| 2024-05-07 | 370.00 | 379.00 | 361.00 | 367.50 | 339.50 | 493,000 |
| 2024-05-06 | 384.00 | 387.00 | 369.00 | 370.50 | 342.27 | 406,000 |
| 2024-05-03 | 374.50 | 379.00 | 373.50 | 373.50 | 345.04 | 182,000 |
| 2024-05-02 | 373.00 | 375.00 | 368.00 | 370.50 | 342.27 | 320,000 |
| 2024-04-30 | 382.00 | 382.00 | 375.50 | 377.00 | 348.28 | 215,000 |
| 2024-04-29 | 388.00 | 389.50 | 379.00 | 381.00 | 351.97 | 261,000 |
| 2024-04-26 | 385.00 | 390.50 | 381.00 | 382.00 | 352.89 | 153,000 |
| 2024-04-25 | 383.00 | 388.00 | 376.50 | 381.00 | 351.97 | 206,000 |
| 2024-04-24 | 377.50 | 390.50 | 377.50 | 389.50 | 359.82 | 469,000 |
| 2024-04-23 | 380.00 | 384.00 | 363.00 | 371.00 | 342.73 | 649,000 |
| 2024-04-22 | 391.00 | 396.00 | 371.00 | 376.00 | 347.35 | 640,000 |
| 2024-04-19 | 399.50 | 405.50 | 382.00 | 391.00 | 361.21 | 671,000 |
| 2024-04-18 | 421.00 | 423.00 | 404.00 | 405.50 | 374.60 | 881,000 |
| 2024-04-17 | 402.50 | 429.00 | 400.00 | 427.50 | 394.93 | 723,000 |
| 2024-04-16 | 416.00 | 416.00 | 395.00 | 397.00 | 366.75 | 752,000 |
| 2024-04-15 | 426.50 | 430.00 | 412.00 | 423.50 | 391.23 | 441,000 |
| 2024-04-12 | 426.50 | 432.00 | 425.00 | 431.00 | 398.16 | 278,000 |
| 2024-04-11 | 430.00 | 430.00 | 416.50 | 426.00 | 393.54 | 264,000 |
| 2024-04-10 | 425.00 | 430.00 | 424.50 | 429.00 | 396.31 | 245,000 |
| 2024-04-09 | 434.00 | 434.00 | 421.00 | 422.00 | 389.85 | 508,000 |
| 2024-04-08 | 431.50 | 440.00 | 427.50 | 434.00 | 400.93 | 467,000 |
| 2024-04-03 | 430.00 | 445.50 | 427.50 | 429.00 | 396.31 | 423,000 |
| 2024-04-02 | 445.00 | 446.50 | 427.50 | 430.00 | 397.24 | 699,000 |
| 2024-04-01 | 447.00 | 449.00 | 437.50 | 445.50 | 411.56 | 462,000 |
| 2024-03-29 | 429.00 | 450.00 | 429.00 | 444.50 | 410.63 | 744,000 |
| 2024-03-28 | 426.50 | 434.00 | 426.50 | 427.00 | 394.47 | 348,000 |
| 2024-03-27 | 431.50 | 437.50 | 422.00 | 427.50 | 394.93 | 674,000 |
| 2024-03-26 | 460.00 | 460.00 | 433.00 | 433.00 | 400.01 | 802,000 |
| 2024-03-25 | 457.00 | 457.00 | 457.00 | 457.00 | 422.18 | 0 |
| 2024-03-22 | 463.00 | 467.50 | 457.00 | 457.00 | 422.18 | 253,000 |
| 2024-03-21 | 470.00 | 479.00 | 460.00 | 460.00 | 424.95 | 1,035,000 |
| 2024-03-20 | 474.50 | 479.00 | 458.00 | 460.50 | 425.41 | 1,138,000 |
| 2024-03-19 | 466.50 | 494.50 | 464.00 | 476.50 | 440.19 | 1,434,000 |
| 2024-03-18 | 480.00 | 483.00 | 463.00 | 464.00 | 428.65 | 1,026,000 |
| 2024-03-15 | 460.00 | 494.50 | 453.50 | 473.00 | 436.96 | 2,758,000 |
| 2024-03-14 | 433.50 | 464.00 | 421.00 | 450.00 | 415.71 | 1,420,000 |
| 2024-03-13 | 434.00 | 439.00 | 430.50 | 433.00 | 400.01 | 449,000 |
| 2024-03-12 | 438.00 | 442.00 | 430.00 | 431.50 | 398.62 | 537,000 |
| 2024-03-11 | 435.00 | 451.50 | 435.00 | 437.00 | 403.70 | 491,000 |
| 2024-03-08 | 456.00 | 460.50 | 429.00 | 433.00 | 400.01 | 994,000 |
| 2024-03-07 | 457.00 | 463.00 | 442.00 | 449.00 | 414.79 | 891,000 |
| 2024-03-06 | 463.00 | 463.00 | 453.00 | 454.00 | 419.41 | 546,000 |
| 2024-03-05 | 474.50 | 474.50 | 460.50 | 463.50 | 428.18 | 592,000 |
| 2024-03-04 | 473.50 | 483.50 | 469.50 | 471.00 | 435.11 | 832,000 |
| 2024-03-01 | 472.00 | 475.00 | 465.00 | 469.50 | 433.73 | 571,000 |
| 2024-02-29 | 482.50 | 486.00 | 469.50 | 472.00 | 436.04 | 703,000 |
| 2024-02-27 | 482.50 | 486.50 | 462.50 | 475.00 | 438.81 | 816,000 |
| 2024-02-26 | 495.00 | 497.00 | 472.50 | 477.50 | 441.12 | 1,574,000 |
| 2024-02-23 | 459.00 | 499.00 | 455.00 | 499.00 | 460.98 | 2,504,000 |
| 2024-02-22 | 455.50 | 460.00 | 447.00 | 454.00 | 419.41 | 615,000 |
| 2024-02-21 | 474.50 | 482.50 | 450.50 | 450.50 | 416.18 | 912,000 |
| 2024-02-20 | 481.50 | 483.50 | 466.50 | 475.00 | 438.81 | 1,586,000 |
| 2024-02-19 | 455.00 | 480.00 | 444.50 | 475.00 | 438.81 | 1,024,000 |
| 2024-02-16 | 463.00 | 463.00 | 452.00 | 455.50 | 420.79 | 481,000 |
| 2024-02-15 | 463.00 | 474.00 | 457.50 | 463.00 | 427.72 | 535,000 |
| 2024-02-05 | 470.00 | 470.00 | 457.00 | 461.50 | 426.34 | 637,000 |
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.