Zilltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	281.50	291.00	281.50	290.00	259.37	584,000
2023-02-15	277.00	284.50	277.00	280.50	250.87	415,000
2023-02-14	272.00	284.50	272.00	278.50	249.08	954,000
2023-02-13	286.00	286.00	277.50	277.50	248.19	677,000
2023-02-10	298.00	298.00	286.50	286.50	256.24	482,000
2023-02-09	294.50	299.00	294.00	294.50	263.39	545,000
2023-02-08	289.00	299.50	288.00	297.50	266.08	1,097,000
2023-02-07	289.50	291.50	284.00	287.50	257.13	606,000
2023-02-06	283.00	294.00	281.50	290.00	259.37	898,000
2023-02-03	292.00	295.00	286.50	288.00	257.58	927,000
2023-02-02	298.50	301.50	292.00	294.00	262.95	921,000
2023-02-01	289.50	302.50	284.00	298.50	266.97	1,838,000
2023-01-31	273.50	294.00	271.00	290.50	259.82	3,703,000
2023-01-30	258.00	274.00	256.00	274.00	245.06	1,700,000
2023-01-17	246.50	251.50	241.50	249.50	223.15	683,000
2023-01-16	246.50	248.00	243.00	246.50	220.46	299,000
2023-01-13	255.00	259.00	243.50	244.50	218.68	1,419,000
2023-01-12	245.00	254.00	245.00	250.00	223.59	1,150,000
2023-01-11	248.00	249.50	244.00	244.00	218.23	452,000
2023-01-10	247.00	256.00	245.50	247.50	221.36	2,017,000
2023-01-09	246.00	247.50	241.50	244.00	218.23	977,000
2023-01-06	238.00	244.50	237.50	243.00	217.33	1,185,000
2023-01-05	240.50	250.00	236.50	238.00	212.86	2,602,000
2023-01-04	236.50	244.50	235.00	235.00	210.18	824,000
2023-01-03	236.00	239.00	231.00	236.50	211.52	962,000
2022-12-30	232.00	238.00	231.50	234.00	209.28	1,486,000
2022-12-29	218.00	232.00	217.00	227.50	203.47	396,000
2022-12-28	225.00	227.50	218.50	220.50	197.21	418,000
2022-12-27	223.50	236.00	223.00	228.50	204.37	680,000
2022-12-26	231.00	231.00	222.00	222.00	198.55	346,000
2022-12-23	224.00	233.50	218.00	229.00	204.81	464,000
2022-12-22	233.50	235.00	225.50	228.00	203.92	429,000
2022-12-21	236.50	238.00	230.00	230.50	206.15	338,000
2022-12-20	245.50	252.00	230.50	233.00	208.39	1,345,000
2022-12-19	252.50	253.00	242.00	246.00	220.02	1,307,000
2022-12-16	235.00	257.00	235.00	251.50	224.94	3,046,000
2022-12-15	239.00	245.50	236.00	239.50	214.20	2,196,000
2022-12-14	226.00	236.50	225.00	236.00	211.07	1,478,000
2022-12-13	218.00	224.50	217.50	223.50	199.89	1,014,000
2022-12-12	212.00	217.50	210.50	215.00	192.29	280,000
2022-12-09	218.00	224.00	210.50	212.00	189.61	1,596,000
2022-12-08	212.50	219.00	210.50	217.50	194.53	522,000
2022-12-07	221.00	224.50	212.00	214.00	191.40	657,000
2022-12-06	236.50	236.50	220.50	223.00	199.45	1,570,000
2022-12-05	234.50	238.00	233.50	236.50	211.52	304,000
2022-12-02	236.50	238.00	233.50	234.50	209.73	372,000
2022-12-01	241.00	243.50	233.50	236.50	211.52	1,171,000
2022-11-30	237.50	242.00	231.00	232.00	207.50	1,015,000
2022-11-29	238.50	241.50	233.00	234.00	209.28	909,000
2022-11-28	229.50	247.00	229.00	240.50	215.10	1,804,000
2022-11-25	228.50	237.00	227.50	232.50	207.94	1,117,000
2022-11-24	226.50	232.50	224.00	228.50	204.37	810,000
2022-11-23	230.00	231.50	224.00	225.00	201.23	272,000
2022-11-22	227.50	230.00	222.00	226.50	202.58	486,000
2022-11-21	227.00	233.00	226.00	228.00	203.92	601,000
2022-11-18	231.00	236.00	229.00	229.50	205.26	995,000
2022-11-17	222.00	236.00	222.00	234.50	209.73	1,694,000
2022-11-16	226.00	228.00	218.50	225.00	201.23	1,003,000
2022-11-15	224.00	235.00	220.50	226.00	202.13	3,105,000
2022-11-14	206.00	223.00	206.00	220.00	196.76	1,619,000

← NewerPage 16 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.