Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 257.50 | 270.00 | 256.50 | 265.00 | 237.01 | 2,253,000 |
| 2022-08-16 | 247.00 | 267.00 | 245.50 | 254.50 | 227.62 | 2,758,000 |
| 2022-08-15 | 237.50 | 245.00 | 237.50 | 243.00 | 217.33 | 641,000 |
| 2022-08-12 | 232.50 | 241.00 | 230.00 | 240.00 | 214.65 | 573,000 |
| 2022-08-11 | 232.00 | 237.00 | 231.00 | 232.00 | 207.50 | 456,000 |
| 2022-08-10 | 220.00 | 228.00 | 217.00 | 228.00 | 203.92 | 495,000 |
| 2022-08-09 | 221.50 | 228.00 | 217.50 | 228.00 | 203.92 | 335,000 |
| 2022-08-08 | 212.50 | 220.00 | 212.50 | 220.00 | 196.76 | 130,000 |
| 2022-08-05 | 214.50 | 219.50 | 210.00 | 215.50 | 192.74 | 529,000 |
| 2022-08-04 | 214.50 | 222.00 | 207.00 | 214.50 | 191.84 | 818,000 |
| 2022-08-03 | 217.00 | 220.50 | 216.00 | 220.50 | 197.21 | 176,000 |
| 2022-08-02 | 220.50 | 220.50 | 213.50 | 217.00 | 194.08 | 346,000 |
| 2022-08-01 | 235.00 | 235.00 | 218.00 | 220.00 | 196.76 | 908,000 |
| 2022-07-29 | 232.00 | 240.00 | 232.00 | 235.00 | 210.18 | 657,000 |
| 2022-07-28 | 236.00 | 243.00 | 230.00 | 230.00 | 205.71 | 1,375,000 |
| 2022-07-27 | 222.00 | 228.00 | 218.50 | 227.50 | 203.47 | 322,000 |
| 2022-07-26 | 226.50 | 229.00 | 220.50 | 222.00 | 198.55 | 623,000 |
| 2022-07-25 | 239.00 | 242.50 | 227.50 | 227.50 | 203.47 | 760,000 |
| 2022-07-22 | 254.00 | 255.00 | 234.50 | 236.00 | 211.07 | 1,014,000 |
| 2022-07-21 | 250.50 | 256.00 | 242.00 | 248.50 | 222.25 | 2,299,000 |
| 2022-07-20 | 235.00 | 249.50 | 235.00 | 249.50 | 223.15 | 1,293,000 |
| 2022-07-19 | 221.00 | 240.00 | 221.00 | 227.00 | 203.02 | 1,164,000 |
| 2022-07-18 | 206.50 | 223.00 | 206.50 | 221.50 | 198.10 | 477,000 |
| 2022-07-15 | 203.50 | 205.50 | 200.00 | 204.00 | 182.45 | 174,000 |
| 2022-07-14 | 195.00 | 205.50 | 195.00 | 203.50 | 182.01 | 170,000 |
| 2022-07-13 | 208.00 | 209.50 | 200.50 | 200.50 | 179.32 | 164,000 |
| 2022-07-12 | 213.00 | 213.00 | 197.50 | 197.50 | 176.64 | 552,000 |
| 2022-07-11 | 220.50 | 220.50 | 213.50 | 215.00 | 192.29 | 122,000 |
| 2022-07-08 | 229.50 | 234.00 | 217.00 | 217.50 | 194.53 | 514,000 |
| 2022-07-07 | 215.00 | 223.00 | 213.00 | 223.00 | 199.45 | 447,000 |
| 2022-07-06 | 205.50 | 209.50 | 200.50 | 203.00 | 181.56 | 262,000 |
| 2022-07-05 | 205.00 | 209.50 | 198.50 | 209.00 | 186.92 | 355,000 |
| 2022-07-04 | 202.00 | 209.00 | 191.00 | 197.50 | 176.64 | 804,000 |
| 2022-07-01 | 219.00 | 223.00 | 208.50 | 208.50 | 186.48 | 447,000 |
| 2022-06-30 | 232.00 | 232.00 | 217.00 | 222.50 | 199.00 | 375,000 |
| 2022-06-29 | 218.00 | 232.50 | 218.00 | 230.00 | 205.71 | 341,000 |
| 2022-06-28 | 249.00 | 249.00 | 228.00 | 228.50 | 204.37 | 689,000 |
| 2022-06-27 | 238.00 | 246.00 | 236.00 | 244.50 | 218.68 | 379,000 |
| 2022-06-24 | 239.00 | 246.50 | 234.00 | 234.50 | 209.73 | 266,000 |
| 2022-06-23 | 239.50 | 239.50 | 233.50 | 234.50 | 209.73 | 210,000 |
| 2022-06-22 | 240.00 | 241.50 | 233.50 | 237.50 | 212.41 | 259,000 |
| 2022-06-21 | 250.00 | 250.00 | 233.00 | 244.00 | 218.23 | 620,000 |
| 2022-06-20 | 262.00 | 262.00 | 232.50 | 240.50 | 215.10 | 1,166,000 |
| 2022-06-17 | 271.00 | 277.00 | 255.50 | 257.50 | 230.30 | 842,000 |
| 2022-06-16 | 285.00 | 285.00 | 271.00 | 272.00 | 243.27 | 271,000 |
| 2022-06-15 | 291.50 | 291.50 | 279.00 | 279.00 | 249.53 | 162,000 |
| 2022-06-14 | 285.00 | 289.50 | 275.50 | 289.00 | 258.47 | 384,000 |
| 2022-06-13 | 295.00 | 295.00 | 287.50 | 289.00 | 258.47 | 179,000 |
| 2022-06-10 | 305.00 | 305.00 | 298.00 | 299.50 | 267.87 | 153,000 |
| 2022-06-09 | 312.50 | 312.50 | 302.00 | 302.50 | 270.55 | 96,000 |
| 2022-06-08 | 303.00 | 315.00 | 302.00 | 308.00 | 275.47 | 227,000 |
| 2022-06-07 | 303.00 | 309.00 | 297.50 | 307.00 | 268.19 | 401,000 |
| 2022-06-06 | 321.50 | 321.50 | 305.00 | 305.00 | 266.45 | 281,000 |
| 2022-06-02 | 320.50 | 321.00 | 308.00 | 316.00 | 276.06 | 317,000 |
| 2022-06-01 | 319.00 | 324.00 | 318.00 | 320.50 | 279.99 | 307,000 |
| 2022-05-31 | 320.50 | 320.50 | 312.00 | 318.00 | 277.80 | 337,000 |
| 2022-05-30 | 319.00 | 322.50 | 315.00 | 320.50 | 279.99 | 177,000 |
| 2022-05-27 | 312.00 | 313.50 | 307.00 | 307.50 | 268.63 | 231,000 |
| 2022-05-26 | 317.00 | 319.00 | 302.00 | 303.50 | 265.14 | 210,000 |
| 2022-05-25 | 311.00 | 317.00 | 310.50 | 315.00 | 275.18 | 99,000 |
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.