Zilltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	342.00	354.50	342.00	352.50	325.64	360,000
2023-08-14	334.50	344.00	332.50	341.00	315.02	440,000
2023-08-11	350.00	350.50	334.50	340.50	314.56	929,000
2023-08-10	362.00	365.00	338.50	346.00	319.64	919,000
2023-08-09	362.50	367.50	362.00	363.50	335.80	216,000
2023-08-08	367.50	367.50	359.50	367.50	339.50	392,000
2023-08-07	355.00	368.00	350.50	367.00	339.04	514,000
2023-08-04	358.00	363.00	351.00	359.00	331.65	534,000
2023-08-03	357.50	357.50	357.50	357.50	330.26	0
2023-08-02	388.00	395.00	355.00	357.50	330.26	1,662,000
2023-08-01	388.00	397.00	376.00	388.00	358.44	877,000
2023-07-31	387.00	408.50	383.00	387.00	357.51	1,856,000
2023-07-28	378.00	396.00	374.00	384.00	354.74	883,000
2023-07-27	376.00	383.50	376.00	376.50	347.81	651,000
2023-07-26	388.00	388.50	378.50	380.00	351.05	683,000
2023-07-25	393.00	398.00	378.00	383.50	354.28	1,698,000
2023-07-24	385.00	403.50	379.00	390.00	360.28	2,638,000
2023-07-21	341.00	385.00	341.00	385.00	355.67	2,486,000
2023-07-20	336.00	351.50	333.00	350.00	323.33	934,000
2023-07-19	335.50	342.50	329.00	336.00	310.40	584,000
2023-07-18	340.50	342.50	326.50	331.50	306.24	808,000
2023-07-17	345.00	347.00	336.00	337.50	311.79	750,000
2023-07-14	338.00	354.50	338.00	344.00	317.79	1,206,000
2023-07-13	343.00	346.50	337.00	337.50	311.79	597,000
2023-07-12	347.00	348.50	335.00	343.00	316.87	959,000
2023-07-11	328.50	343.50	325.00	342.50	316.40	1,066,000
2023-07-10	310.00	335.00	310.00	326.50	301.62	1,266,000
2023-07-07	314.50	315.50	302.50	309.00	285.46	465,000
2023-07-06	322.50	328.00	315.50	316.00	291.92	531,000
2023-07-05	317.50	329.00	315.00	325.00	300.24	461,000
2023-07-04	321.00	323.00	315.50	318.50	294.23	504,000
2023-07-03	309.00	324.50	307.50	319.00	294.69	664,000
2023-06-30	305.00	309.50	303.50	306.00	282.69	273,000
2023-06-29	298.50	307.00	297.50	305.50	282.22	663,000
2023-06-28	297.50	302.50	292.50	295.00	272.52	380,000
2023-06-27	303.00	305.00	294.00	296.50	273.91	426,000
2023-06-26	308.50	308.50	299.50	303.50	280.38	365,000
2023-06-21	307.50	314.00	306.00	308.50	284.99	215,000
2023-06-20	320.00	320.00	310.00	310.00	286.38	409,000
2023-06-19	317.50	323.50	314.00	314.50	290.54	373,000
2023-06-16	323.00	323.00	314.00	318.50	294.23	361,000
2023-06-15	322.00	326.50	314.00	320.00	295.62	872,000
2023-06-14	328.50	331.50	322.00	322.00	297.47	538,000
2023-06-13	338.00	338.00	324.50	328.00	303.01	792,000
2023-06-12	340.00	354.00	329.00	329.00	303.93	2,044,000
2023-06-09	329.00	335.00	327.00	334.00	308.55	874,000
2023-06-08	305.50	336.00	305.00	331.50	306.24	2,632,000
2023-06-07	303.00	309.50	302.00	305.50	282.22	327,000
2023-06-06	314.50	314.50	302.50	303.00	279.91	677,000
2023-06-05	310.50	316.50	308.00	311.50	287.77	513,000
2023-06-02	323.00	323.00	305.50	309.50	285.92	846,000
2023-06-01	309.00	314.00	305.00	310.50	286.84	735,000
2023-05-31	305.00	314.00	304.00	306.00	282.69	1,260,000
2023-05-30	289.00	305.00	289.00	303.00	279.91	1,158,000
2023-05-29	279.50	297.00	278.50	288.00	266.06	769,000
2023-05-26	280.00	282.00	275.50	276.00	254.97	277,000
2023-05-25	283.00	286.00	277.00	278.00	256.82	323,000
2023-05-24	282.00	285.00	281.00	283.00	261.44	121,000
2023-05-23	287.00	287.00	281.50	283.50	261.90	233,000
2023-05-22	278.50	287.00	278.50	283.50	261.90	372,000

← NewerPage 14 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.