Zilltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	211.50	214.50	204.00	205.00	183.35	1,055,000
2022-11-10	205.50	209.00	200.00	200.50	179.32	825,000
2022-11-09	199.50	213.50	191.50	208.00	186.03	2,540,000
2022-11-08	187.50	202.50	186.50	195.00	174.40	1,415,000
2022-11-07	189.00	193.00	184.00	184.50	165.01	500,000
2022-11-04	181.00	184.00	178.50	184.00	164.57	364,000
2022-11-03	180.00	183.50	179.00	182.50	163.22	277,000
2022-11-02	182.50	186.00	181.00	182.00	162.78	315,000
2022-11-01	180.50	183.00	179.00	182.00	162.78	141,000
2022-10-31	182.00	185.00	178.50	179.00	160.09	267,000
2022-10-28	185.00	187.50	179.50	179.50	160.54	275,000
2022-10-27	185.00	189.50	184.50	186.00	166.35	324,000
2022-10-26	182.00	189.50	178.50	185.00	165.46	664,000
2022-10-25	182.00	182.00	173.00	173.50	155.17	242,000
2022-10-24	186.50	191.00	181.00	181.00	161.88	223,000
2022-10-21	191.00	191.00	182.00	182.50	163.22	158,000
2022-10-20	188.00	191.50	183.00	191.00	170.83	263,000
2022-10-19	193.00	197.00	190.00	190.00	169.93	360,000
2022-10-18	180.00	194.00	180.00	194.00	173.51	1,040,000
2022-10-17	185.50	185.50	170.50	176.50	157.86	736,000
2022-10-14	191.00	193.50	187.50	187.50	167.70	208,000
2022-10-13	191.00	191.00	184.50	184.50	165.01	280,000
2022-10-12	192.50	193.00	187.00	189.50	169.48	242,000
2022-10-11	196.00	199.00	192.00	192.50	172.17	296,000
2022-10-07	201.00	207.00	201.00	202.00	180.66	259,000
2022-10-06	204.00	205.50	199.50	204.50	182.90	443,000
2022-10-05	198.50	212.00	197.00	204.00	182.45	964,000
2022-10-04	189.50	198.50	185.50	194.50	173.96	798,000
2022-10-03	180.00	185.50	180.00	181.50	162.33	417,000
2022-09-30	188.00	188.00	180.00	184.50	165.01	676,000
2022-09-29	198.50	198.50	192.00	193.50	173.06	259,000
2022-09-28	202.50	203.50	193.50	193.50	173.06	456,000
2022-09-27	203.50	204.50	199.50	202.50	181.11	321,000
2022-09-26	211.00	211.00	202.00	203.00	181.56	501,000
2022-09-23	215.00	218.00	212.50	212.50	190.06	234,000
2022-09-22	214.00	215.00	211.00	213.50	190.95	176,000
2022-09-21	216.00	218.00	214.00	214.50	191.84	125,000
2022-09-20	217.00	220.00	213.50	216.00	193.19	262,000
2022-09-19	214.50	221.50	214.00	216.00	193.19	383,000
2022-09-16	216.50	219.00	213.00	214.50	191.84	438,000
2022-09-15	224.00	229.00	219.00	219.00	195.87	920,000
2022-09-14	210.00	228.00	210.00	227.50	203.47	848,000
2022-09-13	219.00	219.50	214.50	216.50	193.63	235,000
2022-09-12	214.00	222.00	214.00	216.00	193.19	198,000
2022-09-08	212.50	213.50	209.00	212.00	189.61	337,000
2022-09-07	206.00	213.00	204.00	210.00	187.82	368,000
2022-09-06	214.00	217.00	207.00	210.00	187.82	1,139,000
2022-09-05	239.00	240.50	218.00	219.50	196.32	1,187,000
2022-09-02	231.00	243.00	231.00	241.00	215.54	578,000
2022-09-01	236.00	236.00	229.50	230.50	206.15	384,000
2022-08-31	229.00	239.50	229.00	238.50	213.31	354,000
2022-08-30	231.00	233.50	223.50	232.50	207.94	562,000
2022-08-29	231.00	236.00	229.50	231.00	206.60	581,000
2022-08-26	252.00	253.00	243.00	244.00	218.23	722,000
2022-08-25	249.50	255.00	247.50	250.00	223.59	741,000
2022-08-24	256.00	260.00	246.00	249.00	222.70	684,000
2022-08-23	255.50	257.00	251.50	257.00	229.85	392,000
2022-08-22	261.50	262.00	256.00	258.50	231.20	361,000
2022-08-19	264.50	266.50	261.50	264.00	236.12	669,000
2022-08-18	265.00	273.00	263.00	266.00	237.90	2,116,000

← NewerPage 17 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.