Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 470.00 | 475.00 | 460.50 | 470.00 | 434.19 | 1,693,000 |
| 2024-02-01 | 445.50 | 468.50 | 443.50 | 466.50 | 430.96 | 1,562,000 |
| 2024-01-31 | 451.00 | 451.00 | 432.00 | 445.50 | 411.56 | 1,367,000 |
| 2024-01-30 | 445.50 | 459.50 | 443.00 | 455.00 | 420.33 | 1,279,000 |
| 2024-01-29 | 462.00 | 463.50 | 442.00 | 447.50 | 413.40 | 1,049,000 |
| 2024-01-26 | 459.50 | 459.50 | 445.50 | 449.00 | 414.79 | 1,251,000 |
| 2024-01-25 | 446.00 | 464.50 | 438.00 | 458.50 | 423.57 | 3,225,000 |
| 2024-01-24 | 424.00 | 452.00 | 423.00 | 441.50 | 407.86 | 2,631,000 |
| 2024-01-23 | 424.00 | 425.50 | 416.00 | 417.50 | 385.69 | 279,000 |
| 2024-01-22 | 417.00 | 428.50 | 409.50 | 424.00 | 391.69 | 791,000 |
| 2024-01-19 | 409.00 | 416.00 | 407.00 | 415.00 | 383.38 | 623,000 |
| 2024-01-18 | 407.50 | 412.00 | 401.50 | 405.00 | 374.14 | 569,000 |
| 2024-01-17 | 427.00 | 436.00 | 406.00 | 406.00 | 375.07 | 1,102,000 |
| 2024-01-16 | 434.00 | 434.00 | 426.00 | 430.00 | 397.24 | 391,000 |
| 2024-01-15 | 438.00 | 438.00 | 416.50 | 434.50 | 401.39 | 754,125 |
| 2024-01-12 | 439.00 | 439.50 | 433.00 | 437.00 | 403.70 | 386,000 |
| 2024-01-11 | 438.00 | 443.50 | 432.00 | 439.50 | 406.01 | 669,000 |
| 2024-01-10 | 428.50 | 440.00 | 427.50 | 437.00 | 403.70 | 551,000 |
| 2024-01-09 | 436.50 | 437.50 | 423.00 | 427.50 | 394.93 | 460,000 |
| 2024-01-08 | 434.00 | 437.50 | 430.00 | 430.00 | 397.24 | 451,000 |
| 2024-01-05 | 430.00 | 433.00 | 427.00 | 429.00 | 396.31 | 465,000 |
| 2024-01-04 | 429.00 | 434.50 | 425.00 | 428.00 | 395.39 | 308,000 |
| 2024-01-03 | 434.50 | 434.50 | 423.00 | 429.00 | 396.31 | 732,000 |
| 2024-01-02 | 453.00 | 456.00 | 431.00 | 436.00 | 402.78 | 1,390,000 |
| 2023-12-29 | 452.50 | 456.00 | 441.50 | 455.00 | 420.33 | 1,172,000 |
| 2023-12-28 | 462.00 | 468.00 | 445.50 | 450.00 | 415.71 | 1,968,000 |
| 2023-12-27 | 476.00 | 479.00 | 462.50 | 464.50 | 429.11 | 1,444,000 |
| 2023-12-26 | 459.00 | 489.50 | 459.00 | 477.00 | 440.66 | 3,422,000 |
| 2023-12-25 | 450.50 | 474.00 | 450.50 | 454.50 | 419.87 | 2,860,000 |
| 2023-12-22 | 418.50 | 451.50 | 414.00 | 443.50 | 409.71 | 3,508,000 |
| 2023-12-21 | 408.50 | 414.50 | 405.00 | 410.50 | 379.22 | 327,000 |
| 2023-12-20 | 417.50 | 420.00 | 411.50 | 412.50 | 381.07 | 502,000 |
| 2023-12-19 | 405.00 | 415.00 | 401.00 | 414.50 | 382.92 | 606,000 |
| 2023-12-18 | 408.00 | 417.00 | 404.00 | 409.50 | 378.30 | 547,000 |
| 2023-12-15 | 415.00 | 416.50 | 405.50 | 405.50 | 374.60 | 442,000 |
| 2023-12-14 | 419.00 | 430.50 | 411.00 | 413.00 | 381.53 | 1,618,000 |
| 2023-12-13 | 415.00 | 418.00 | 406.50 | 415.00 | 383.38 | 771,000 |
| 2023-12-12 | 393.00 | 422.00 | 391.50 | 414.00 | 382.46 | 2,417,000 |
| 2023-12-11 | 394.50 | 396.00 | 389.50 | 390.50 | 360.75 | 270,000 |
| 2023-12-08 | 386.00 | 394.00 | 386.00 | 391.00 | 361.21 | 524,000 |
| 2023-12-07 | 388.50 | 391.50 | 378.50 | 385.00 | 355.67 | 216,000 |
| 2023-12-06 | 384.50 | 390.00 | 383.50 | 386.50 | 357.05 | 136,000 |
| 2023-12-05 | 388.00 | 389.50 | 383.50 | 388.50 | 358.90 | 186,000 |
| 2023-12-04 | 394.00 | 396.00 | 383.50 | 389.00 | 359.36 | 318,000 |
| 2023-12-01 | 396.50 | 396.50 | 390.50 | 394.00 | 363.98 | 426,000 |
| 2023-11-30 | 386.00 | 397.50 | 382.00 | 397.50 | 367.21 | 714,000 |
| 2023-11-29 | 381.50 | 385.00 | 378.50 | 385.00 | 355.67 | 481,000 |
| 2023-11-28 | 381.50 | 384.00 | 376.50 | 381.50 | 352.43 | 307,000 |
| 2023-11-27 | 378.50 | 382.50 | 375.50 | 378.00 | 349.20 | 751,000 |
| 2023-11-24 | 388.00 | 392.00 | 376.50 | 381.50 | 352.43 | 846,000 |
| 2023-11-23 | 395.00 | 403.50 | 386.50 | 388.00 | 358.44 | 1,108,000 |
| 2023-11-22 | 385.50 | 396.00 | 385.00 | 396.00 | 365.83 | 764,000 |
| 2023-11-21 | 391.00 | 391.00 | 383.50 | 388.00 | 358.44 | 285,000 |
| 2023-11-20 | 393.50 | 397.50 | 384.00 | 386.50 | 357.05 | 501,000 |
| 2023-11-17 | 386.00 | 391.50 | 384.50 | 387.50 | 357.98 | 297,000 |
| 2023-11-16 | 388.50 | 389.00 | 379.50 | 384.00 | 354.74 | 482,000 |
| 2023-11-15 | 393.00 | 398.00 | 387.50 | 388.50 | 358.90 | 474,000 |
| 2023-11-14 | 394.50 | 394.50 | 389.00 | 391.50 | 361.67 | 215,000 |
| 2023-11-13 | 390.00 | 394.50 | 388.00 | 389.00 | 359.36 | 199,000 |
| 2023-11-10 | 391.00 | 391.50 | 382.00 | 387.50 | 357.98 | 441,000 |
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.