Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 236.00 | 237.50 | 226.50 | 229.00 | 229.00 | 212,000 |
| 2026-07-22 | 229.50 | 241.00 | 229.50 | 234.50 | 234.50 | 361,000 |
| 2026-07-21 | 219.00 | 226.00 | 218.50 | 226.00 | 226.00 | 194,020 |
| 2026-07-20 | 218.50 | 225.00 | 206.00 | 218.00 | 218.00 | 314,106 |
| 2026-07-17 | 230.00 | 233.50 | 218.50 | 219.00 | 219.00 | 284,019 |
| 2026-07-16 | 243.00 | 246.50 | 233.50 | 239.00 | 239.00 | 154,058 |
| 2026-07-15 | 237.50 | 245.00 | 236.50 | 243.00 | 243.00 | 158,142 |
| 2026-07-14 | 238.50 | 238.50 | 223.00 | 235.50 | 235.50 | 408,150 |
| 2026-07-13 | 251.00 | 251.00 | 236.50 | 238.50 | 238.50 | 257,051 |
| 2026-07-10 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2026-07-09 | 250.00 | 252.00 | 246.50 | 249.00 | 249.00 | 125,002 |
| 2026-07-08 | 248.00 | 250.50 | 244.50 | 248.50 | 248.50 | 292,008 |
| 2026-07-07 | 266.00 | 269.00 | 249.00 | 249.00 | 249.00 | 480,264 |
| 2026-07-06 | 270.00 | 273.00 | 260.50 | 266.50 | 266.50 | 307,003 |
| 2026-07-03 | 271.00 | 274.50 | 269.00 | 269.50 | 269.50 | 181,001 |
| 2026-07-02 | 264.00 | 273.00 | 260.50 | 271.50 | 271.50 | 123,036 |
| 2026-07-01 | 266.00 | 275.00 | 264.50 | 265.50 | 265.50 | 263,104 |
| 2026-06-30 | 265.50 | 266.00 | 261.50 | 263.50 | 263.50 | 136,050 |
| 2026-06-29 | 267.50 | 269.50 | 256.50 | 258.00 | 258.00 | 324,021 |
| 2026-06-26 | 285.50 | 285.50 | 266.00 | 266.00 | 266.00 | 334,001 |
| 2026-06-25 | 285.00 | 290.00 | 282.50 | 286.00 | 286.00 | 216,004 |
| 2026-06-24 | 284.50 | 288.50 | 279.50 | 283.50 | 283.50 | 233,238 |
| 2026-06-23 | 292.00 | 292.00 | 282.50 | 284.50 | 284.50 | 227,105 |
| 2026-06-22 | 286.50 | 297.00 | 283.00 | 291.00 | 291.00 | 479,065 |
| 2026-06-18 | 273.00 | 287.00 | 270.50 | 285.50 | 285.50 | 523,473 |
| 2026-06-17 | 270.50 | 273.00 | 267.50 | 271.50 | 271.50 | 279,037 |
| 2026-06-16 | 274.50 | 274.50 | 267.50 | 270.00 | 270.00 | 155,015 |
| 2026-06-15 | 273.00 | 279.50 | 269.50 | 270.00 | 270.00 | 194,012 |
| 2026-06-12 | 275.00 | 275.00 | 266.50 | 268.00 | 268.00 | 121,004 |
| 2026-06-11 | 266.00 | 273.00 | 255.00 | 263.50 | 263.50 | 338,000 |
| 2026-06-10 | 274.50 | 281.50 | 261.00 | 261.50 | 261.50 | 413,000 |
| 2026-06-09 | 263.00 | 287.00 | 262.50 | 279.50 | 279.50 | 544,050 |
| 2026-06-08 | 253.50 | 266.00 | 253.00 | 262.00 | 262.00 | 562,129 |
| 2026-06-05 | 286.00 | 286.00 | 276.50 | 281.00 | 281.00 | 367,032 |
| 2026-06-04 | 294.00 | 296.00 | 285.50 | 287.00 | 287.00 | 490,263 |
| 2026-06-03 | 301.00 | 303.50 | 292.50 | 297.50 | 297.50 | 360,100 |
| 2026-06-02 | 310.00 | 312.50 | 293.50 | 298.50 | 298.50 | 592,200 |
| 2026-06-01 | 314.00 | 316.50 | 303.00 | 305.00 | 305.00 | 422,176 |
| 2026-05-29 | 320.50 | 325.00 | 314.00 | 314.50 | 314.50 | 287,108 |
| 2026-05-28 | 331.00 | 338.00 | 310.00 | 316.50 | 316.50 | 619,186 |
| 2026-05-27 | 342.00 | 345.00 | 327.00 | 330.00 | 330.00 | 682,178 |
| 2026-05-26 | 348.00 | 352.50 | 334.50 | 343.00 | 336.50 | 792,074 |
| 2026-05-25 | 338.50 | 350.00 | 337.00 | 345.50 | 338.95 | 563,475 |
| 2026-05-22 | 341.00 | 343.50 | 333.50 | 335.50 | 329.14 | 957,154 |
| 2026-05-21 | 324.00 | 337.00 | 321.50 | 335.00 | 328.65 | 988,201 |
| 2026-05-20 | 308.00 | 323.50 | 306.00 | 314.00 | 308.05 | 643,287 |
| 2026-05-19 | 306.50 | 314.50 | 305.00 | 306.50 | 300.69 | 350,100 |
| 2026-05-18 | 303.00 | 317.50 | 291.50 | 312.50 | 306.58 | 604,012 |
| 2026-05-15 | 315.50 | 322.50 | 305.00 | 305.00 | 299.22 | 478,413 |
| 2026-05-14 | 324.00 | 324.00 | 311.00 | 315.00 | 309.03 | 375,087 |
| 2026-05-13 | 321.50 | 327.00 | 315.00 | 320.00 | 313.94 | 374,051 |
| 2026-05-12 | 329.00 | 334.50 | 320.50 | 324.50 | 318.35 | 461,128 |
| 2026-05-11 | 325.00 | 332.00 | 315.00 | 327.00 | 320.80 | 797,280 |
| 2026-05-08 | 314.00 | 343.00 | 312.00 | 331.00 | 324.73 | 1,730,314 |
| 2026-05-07 | 305.00 | 316.00 | 297.00 | 312.00 | 306.09 | 1,100,337 |
| 2026-05-06 | 294.50 | 309.00 | 292.00 | 302.00 | 296.28 | 1,880,346 |
| 2026-05-05 | 308.00 | 308.00 | 286.00 | 287.00 | 281.56 | 928,072 |
| 2026-05-04 | 295.00 | 295.50 | 285.50 | 290.00 | 284.50 | 616,000 |
| 2026-04-30 | 288.00 | 298.00 | 284.00 | 286.00 | 280.58 | 474,100 |
| 2026-04-29 | 287.00 | 287.00 | 277.00 | 283.50 | 278.13 | 265,020 |
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.