Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 326.50 | 327.00 | 311.00 | 311.00 | 271.69 | 177,000 |
| 2022-05-23 | 340.50 | 340.50 | 326.00 | 326.00 | 284.79 | 185,000 |
| 2022-05-20 | 332.50 | 341.50 | 331.50 | 337.00 | 294.40 | 223,000 |
| 2022-05-19 | 334.00 | 340.00 | 332.00 | 336.50 | 293.96 | 256,000 |
| 2022-05-18 | 324.00 | 343.50 | 324.00 | 342.00 | 298.77 | 526,000 |
| 2022-05-17 | 317.50 | 332.50 | 317.50 | 326.00 | 284.79 | 405,000 |
| 2022-05-16 | 316.00 | 322.00 | 310.00 | 315.00 | 275.18 | 220,000 |
| 2022-05-13 | 308.50 | 313.50 | 305.00 | 311.00 | 271.69 | 275,000 |
| 2022-05-12 | 310.50 | 312.00 | 297.00 | 301.50 | 263.39 | 671,000 |
| 2022-05-11 | 314.00 | 318.00 | 302.00 | 311.50 | 272.12 | 440,000 |
| 2022-05-10 | 306.00 | 322.00 | 300.00 | 314.00 | 274.31 | 529,000 |
| 2022-05-09 | 324.00 | 324.00 | 307.50 | 314.00 | 274.31 | 703,000 |
| 2022-05-06 | 339.50 | 341.50 | 327.00 | 332.00 | 290.03 | 410,000 |
| 2022-05-05 | 365.00 | 365.00 | 343.50 | 345.00 | 301.39 | 368,000 |
| 2022-05-04 | 357.00 | 362.00 | 353.00 | 359.00 | 313.62 | 227,000 |
| 2022-05-03 | 357.00 | 362.00 | 351.00 | 351.00 | 306.63 | 63,000 |
| 2022-04-29 | 345.50 | 358.00 | 345.50 | 357.00 | 311.87 | 271,000 |
| 2022-04-28 | 346.50 | 358.50 | 345.00 | 345.00 | 301.39 | 269,000 |
| 2022-04-27 | 333.00 | 352.00 | 332.50 | 351.50 | 307.07 | 351,000 |
| 2022-04-26 | 353.00 | 358.00 | 337.00 | 351.50 | 307.07 | 333,000 |
| 2022-04-25 | 346.50 | 355.00 | 326.50 | 351.50 | 307.07 | 808,000 |
| 2022-04-22 | 361.00 | 361.50 | 347.00 | 359.00 | 313.62 | 843,000 |
| 2022-04-21 | 368.00 | 374.00 | 364.00 | 366.00 | 319.74 | 502,000 |
| 2022-04-20 | 366.50 | 373.00 | 363.00 | 365.00 | 318.86 | 437,000 |
| 2022-04-19 | 373.00 | 375.00 | 360.00 | 371.00 | 324.10 | 846,000 |
| 2022-04-18 | 375.50 | 385.00 | 371.00 | 372.50 | 325.41 | 288,000 |
| 2022-04-15 | 373.00 | 383.00 | 371.00 | 380.00 | 331.97 | 206,000 |
| 2022-04-14 | 384.00 | 385.00 | 375.00 | 377.50 | 329.78 | 151,000 |
| 2022-04-13 | 375.00 | 389.00 | 373.00 | 380.50 | 332.40 | 533,000 |
| 2022-04-12 | 357.00 | 373.50 | 351.00 | 371.00 | 324.10 | 403,000 |
| 2022-04-11 | 386.50 | 389.50 | 362.00 | 363.50 | 317.55 | 1,047,000 |
| 2022-04-08 | 380.00 | 402.00 | 375.00 | 393.50 | 343.76 | 1,040,000 |
| 2022-04-07 | 384.00 | 388.00 | 371.50 | 378.00 | 330.22 | 635,000 |
| 2022-04-06 | 397.00 | 398.00 | 391.50 | 392.50 | 342.89 | 423,000 |
| 2022-04-01 | 406.00 | 408.00 | 399.00 | 405.00 | 353.81 | 487,000 |
| 2022-03-31 | 414.00 | 414.00 | 403.50 | 404.50 | 353.37 | 360,000 |
| 2022-03-30 | 412.50 | 422.50 | 412.50 | 414.00 | 361.67 | 333,000 |
| 2022-03-29 | 403.50 | 414.50 | 400.50 | 412.50 | 360.36 | 535,000 |
| 2022-03-28 | 401.00 | 407.00 | 396.00 | 407.00 | 355.55 | 203,000 |
| 2022-03-25 | 418.00 | 418.00 | 405.00 | 407.00 | 355.55 | 604,000 |
| 2022-03-24 | 422.00 | 422.00 | 411.00 | 416.00 | 363.42 | 395,000 |
| 2022-03-23 | 408.00 | 426.00 | 408.00 | 424.00 | 370.40 | 973,000 |
| 2022-03-22 | 408.00 | 409.00 | 401.50 | 404.00 | 352.93 | 212,000 |
| 2022-03-21 | 414.00 | 415.00 | 405.00 | 408.00 | 356.43 | 300,000 |
| 2022-03-18 | 402.50 | 413.00 | 394.00 | 408.50 | 356.86 | 358,000 |
| 2022-03-17 | 410.00 | 411.50 | 399.00 | 402.50 | 351.62 | 496,000 |
| 2022-03-16 | 402.00 | 408.00 | 391.50 | 396.00 | 345.94 | 416,000 |
| 2022-03-15 | 415.00 | 415.00 | 389.50 | 393.50 | 343.76 | 562,000 |
| 2022-03-14 | 429.00 | 432.50 | 412.00 | 415.00 | 362.54 | 339,000 |
| 2022-03-11 | 417.00 | 436.00 | 416.00 | 420.00 | 366.91 | 670,000 |
| 2022-03-10 | 395.00 | 424.50 | 393.50 | 417.00 | 364.29 | 845,000 |
| 2022-03-09 | 390.00 | 394.00 | 382.00 | 387.00 | 338.08 | 333,000 |
| 2022-03-08 | 385.00 | 397.50 | 384.50 | 385.00 | 336.33 | 489,000 |
| 2022-03-07 | 408.00 | 412.50 | 380.50 | 391.50 | 342.01 | 989,000 |
| 2022-03-04 | 408.00 | 423.50 | 407.50 | 409.00 | 357.30 | 914,000 |
| 2022-03-03 | 422.50 | 425.50 | 402.50 | 407.50 | 355.99 | 1,110,000 |
| 2022-03-02 | 422.00 | 427.50 | 401.00 | 413.00 | 360.79 | 2,139,000 |
| 2022-03-01 | 487.00 | 490.00 | 438.50 | 438.50 | 383.07 | 1,293,000 |
| 2022-02-25 | 457.00 | 487.00 | 454.00 | 487.00 | 425.44 | 1,804,000 |
| 2022-02-24 | 446.00 | 461.00 | 441.50 | 443.00 | 387.00 | 460,000 |
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.