Zilltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	278.50	287.00	278.50	283.50	261.90	372,000
2023-05-19	280.00	283.50	276.00	279.50	258.20	251,000
2023-05-18	278.00	283.50	274.00	278.00	256.82	535,000
2023-05-17	274.50	282.50	273.50	282.50	252.66	331,000
2023-05-16	276.50	277.00	271.50	272.50	243.72	244,000
2023-05-15	276.00	281.00	271.00	271.00	242.38	339,000
2023-05-12	273.00	284.00	270.00	278.00	248.64	332,000
2023-05-11	281.50	284.00	268.00	270.00	241.48	495,000
2023-05-10	289.00	289.00	276.00	278.50	249.08	416,000
2023-05-09	295.50	295.50	284.50	287.00	256.69	273,000
2023-05-08	292.50	297.00	290.50	293.00	262.05	281,000
2023-05-05	290.50	293.50	284.50	287.50	257.13	302,000
2023-05-04	298.00	299.00	289.50	290.50	259.82	544,000
2023-05-03	298.50	299.50	292.00	298.00	266.52	289,000
2023-05-02	296.00	299.50	293.00	298.00	266.52	287,000
2023-04-28	298.00	303.00	290.00	292.00	261.16	829,000
2023-04-27	271.00	290.50	267.50	288.00	257.58	761,000
2023-04-26	268.50	274.00	264.00	273.00	244.16	399,000
2023-04-25	295.00	295.50	266.00	272.00	243.27	1,215,000
2023-04-24	297.00	304.50	288.00	293.50	262.50	553,000
2023-04-21	308.50	322.50	294.00	297.00	265.63	3,110,000
2023-04-20	312.00	319.50	301.50	303.00	271.00	2,141,000
2023-04-19	300.50	306.00	296.00	305.00	272.78	632,000
2023-04-18	297.50	311.00	297.00	298.00	266.52	907,000
2023-04-17	295.00	297.00	293.00	295.00	263.84	219,000
2023-04-14	299.00	299.50	293.50	294.50	263.39	254,000
2023-04-13	306.00	306.00	295.50	295.50	264.29	411,000
2023-04-12	315.00	315.00	305.00	306.50	274.13	441,000
2023-04-11	298.50	313.50	294.00	309.00	276.36	761,000
2023-04-10	302.00	302.00	295.00	295.00	263.84	185,000
2023-04-07	295.00	303.00	295.00	299.00	267.42	212,000
2023-04-06	300.00	300.50	294.00	296.00	264.74	353,000
2023-03-31	303.00	304.00	299.50	303.50	271.44	163,000
2023-03-30	295.50	303.00	295.50	301.50	269.65	279,000
2023-03-29	305.50	305.50	294.00	294.00	262.95	373,000
2023-03-28	300.50	303.50	293.50	300.00	268.31	687,000
2023-03-27	299.00	309.50	298.00	300.50	268.76	534,000
2023-03-24	312.00	313.50	304.00	304.00	271.89	602,000
2023-03-23	316.00	319.50	308.50	311.00	278.15	746,000
2023-03-22	321.00	324.50	313.50	314.00	280.83	1,241,000
2023-03-21	317.50	322.00	303.50	317.50	283.96	2,369,000
2023-03-20	323.00	323.00	308.00	313.00	279.94	4,167,000
2023-03-17	300.00	320.00	300.00	320.00	286.20	2,822,000
2023-03-16	290.50	305.50	290.50	291.00	260.26	2,046,000
2023-03-15	286.00	299.50	286.00	287.50	257.13	799,000
2023-03-14	291.00	297.00	281.00	281.00	251.32	510,000
2023-03-13	305.00	308.50	285.50	291.50	260.71	1,194,000
2023-03-10	296.00	314.00	293.00	307.00	274.57	3,133,000
2023-03-09	288.00	300.00	286.00	296.00	264.74	1,255,000
2023-03-08	282.50	286.50	280.00	284.50	254.45	289,000
2023-03-07	283.00	288.00	280.50	283.00	253.11	342,000
2023-03-06	277.00	287.00	275.50	280.00	250.43	450,000
2023-03-03	277.50	279.00	273.00	273.00	244.16	260,000
2023-03-02	285.00	285.00	274.00	275.00	245.95	453,000
2023-03-01	280.00	283.50	272.50	283.50	253.56	410,000
2023-02-24	280.00	285.50	278.50	280.00	250.43	400,000
2023-02-23	276.00	284.00	270.50	280.00	250.43	789,000
2023-02-22	284.00	287.00	263.50	271.50	242.82	1,101,000
2023-02-21	294.50	295.00	287.00	288.00	257.58	362,000
2023-02-20	286.50	295.00	286.50	292.50	261.61	385,000

← NewerPage 15 of 21 · 1,223 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.