Zilltek Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	391.00	391.50	382.00	387.50	357.98	441,000
2023-11-09	396.00	398.00	392.00	393.00	363.06	237,000
2023-11-08	402.00	406.00	392.50	396.50	366.29	926,000
2023-11-07	393.50	399.50	391.50	398.00	367.68	758,000
2023-11-06	400.00	402.50	391.50	395.00	364.90	838,000
2023-11-03	400.50	403.00	392.00	398.50	368.14	1,385,000
2023-11-02	388.50	400.00	382.00	399.50	369.06	2,711,000
2023-11-01	368.00	383.00	368.00	382.00	352.89	1,268,000
2023-10-31	369.00	379.00	368.50	370.50	342.27	1,661,000
2023-10-30	366.00	368.00	358.00	365.50	337.65	580,000
2023-10-27	366.00	369.00	362.00	362.50	334.88	432,000
2023-10-26	355.50	370.00	355.50	361.50	333.96	895,000
2023-10-25	355.50	364.00	355.50	361.50	333.96	436,000
2023-10-24	351.00	356.00	348.50	355.50	328.41	309,000
2023-10-23	350.00	357.00	348.00	351.00	324.26	515,000
2023-10-20	338.00	353.00	332.00	350.00	323.33	684,000
2023-10-19	328.50	342.00	328.50	341.50	315.48	559,000
2023-10-18	341.00	342.50	328.00	328.50	303.47	509,000
2023-10-17	352.00	352.00	337.00	338.00	312.25	453,000
2023-10-16	343.00	349.50	341.00	347.00	320.56	221,000
2023-10-13	346.00	347.00	343.50	347.00	320.56	264,000
2023-10-12	344.50	349.00	342.00	347.00	320.56	158,000
2023-10-11	349.00	351.00	342.00	342.00	315.94	339,000
2023-10-06	344.00	350.00	342.00	348.00	321.49	251,000
2023-10-05	349.50	351.00	341.50	344.00	317.79	317,000
2023-10-04	336.00	342.50	328.50	341.00	315.02	597,000
2023-10-03	343.00	349.00	339.00	340.00	314.09	173,000
2023-10-02	344.00	348.00	341.00	343.00	316.87	165,000
2023-09-28	338.50	342.50	334.50	338.00	312.25	373,000
2023-09-27	337.00	342.00	335.50	337.50	311.79	216,000
2023-09-26	342.00	346.00	336.50	339.00	313.17	559,000
2023-09-25	342.50	348.00	338.50	344.50	318.25	512,000
2023-09-22	329.00	341.50	329.00	340.00	314.09	454,000
2023-09-21	348.50	351.00	328.00	332.50	307.17	1,041,000
2023-09-20	365.50	365.50	354.00	354.00	327.03	272,000
2023-09-19	369.00	369.00	358.00	359.50	332.11	392,000
2023-09-18	364.00	369.50	361.00	368.00	339.96	356,000
2023-09-15	379.50	380.00	365.50	365.50	337.65	1,203,000
2023-09-14	385.00	385.00	373.00	377.50	348.74	475,000
2023-09-13	367.00	384.50	365.50	378.50	349.66	1,138,000
2023-09-12	364.00	368.00	359.00	367.50	339.50	295,000
2023-09-11	371.50	374.00	361.50	364.00	336.27	525,000
2023-09-08	377.00	378.00	367.50	373.00	344.58	435,000
2023-09-07	380.00	381.00	372.00	374.00	345.50	394,000
2023-09-06	387.00	391.50	378.50	378.50	349.66	776,000
2023-09-05	382.50	392.00	380.50	383.50	354.28	684,000
2023-09-04	371.00	384.50	365.00	382.50	353.36	687,000
2023-09-01	381.00	381.00	369.00	369.50	341.35	608,000
2023-08-31	380.50	384.00	374.00	379.50	350.59	1,210,000
2023-08-30	378.50	381.50	374.00	377.00	348.28	369,000
2023-08-29	373.50	376.50	368.00	376.50	347.81	332,000
2023-08-28	377.00	377.50	369.00	371.50	343.19	464,000
2023-08-25	370.00	383.00	367.00	377.00	348.28	901,000
2023-08-24	361.00	375.50	361.00	372.00	343.66	1,218,000
2023-08-23	355.00	361.00	351.50	357.00	329.80	361,000
2023-08-22	360.00	366.00	354.50	358.00	330.72	531,000
2023-08-21	353.50	360.50	349.50	355.00	327.95	440,000
2023-08-18	358.50	361.50	343.00	352.00	325.18	436,000
2023-08-17	353.50	363.50	350.00	360.00	332.57	470,000
2023-08-16	348.00	356.50	346.50	353.00	326.10	300,000

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.