Zilltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	441.50	455.00	441.50	452.50	395.30	349,000
2022-02-22	446.50	447.00	433.00	444.00	387.88	447,000
2022-02-21	439.00	456.50	436.00	447.00	390.50	594,000
2022-02-18	445.00	453.00	437.50	438.50	383.07	523,000
2022-02-17	462.00	467.00	446.00	454.50	397.05	736,000
2022-02-16	458.50	479.50	443.00	456.50	398.80	3,550,000
2022-02-15	418.50	450.00	418.50	445.00	388.75	2,478,000
2022-02-14	410.50	419.00	399.00	414.00	361.67	752,000
2022-02-11	413.50	415.00	406.50	410.50	358.61	283,000
2022-02-10	403.50	418.00	402.00	414.50	362.11	475,000
2022-02-09	402.00	402.00	397.50	402.00	351.19	191,000
2022-02-08	400.00	406.50	399.00	400.00	349.44	169,000
2022-02-07	403.50	407.00	397.50	400.00	349.44	209,000
2022-01-26	385.50	405.50	385.00	398.00	347.69	375,000
2022-01-25	388.00	388.00	380.00	381.00	332.84	98,000
2022-01-24	382.50	386.50	376.00	384.50	335.90	147,000
2022-01-21	384.00	389.50	382.00	382.00	333.71	125,000
2022-01-20	388.00	388.00	383.00	384.00	335.46	91,000
2022-01-19	387.00	390.50	385.00	388.00	338.95	86,000
2022-01-18	389.00	396.50	388.50	394.50	344.63	130,000
2022-01-17	391.00	396.50	390.50	393.00	343.32	126,000
2022-01-14	384.50	388.00	380.00	388.00	338.95	79,000
2022-01-13	393.00	393.00	381.00	384.50	335.90	197,000
2022-01-12	393.50	393.50	388.00	389.50	340.27	225,000
2022-01-11	394.50	399.50	390.50	394.50	344.63	234,000
2022-01-10	399.00	399.00	393.00	396.00	345.94	117,000
2022-01-07	405.00	409.00	391.00	396.50	346.38	498,000
2022-01-06	403.00	411.50	400.00	405.00	353.81	404,000
2022-01-05	416.50	417.00	407.50	409.00	357.30	203,000
2022-01-04	423.00	424.50	412.00	416.50	363.85	598,000
2022-01-03	402.50	427.50	399.50	414.00	361.67	1,243,000
2021-12-30	391.50	400.00	390.50	400.00	349.44	343,000
2021-12-29	391.50	393.50	390.00	391.50	342.01	195,000
2021-12-28	400.50	400.50	391.50	391.50	342.01	311,000
2021-12-27	387.00	398.00	386.00	395.50	345.51	795,000
2021-12-24	388.00	393.50	383.50	387.00	338.08	291,000
2021-12-23	386.50	390.00	384.00	384.00	335.46	182,000
2021-12-22	391.00	395.50	387.00	388.00	338.95	455,000
2021-12-21	384.00	393.50	384.00	385.50	336.77	538,000
2021-12-20	380.00	388.00	373.00	380.00	331.97	201,000
2021-12-17	386.00	397.50	380.00	380.00	331.97	532,000
2021-12-16	394.00	396.00	384.50	389.00	339.83	749,000
2021-12-15	380.50	399.50	377.00	390.00	340.70	657,000
2021-12-14	381.00	387.50	375.00	380.00	331.97	366,000
2021-12-13	376.50	388.00	372.00	387.50	338.52	494,000
2021-12-10	371.00	379.00	370.50	376.50	328.91	363,000
2021-12-09	375.00	376.00	368.00	373.00	325.85	206,000
2021-12-08	378.00	378.00	370.00	371.50	324.54	329,000
2021-12-07	365.50	379.00	365.50	370.50	323.67	392,000
2021-12-06	374.00	374.00	361.00	363.00	317.12	343,000
2021-12-03	383.50	383.50	373.00	374.50	327.16	291,000
2021-12-02	382.00	385.50	375.00	375.00	327.60	425,000
2021-12-01	395.00	400.00	377.00	381.50	333.28	2,276,000
2021-11-30	376.00	385.00	366.50	380.00	331.97	640,000
2021-11-29	365.00	374.00	359.50	369.50	322.79	252,000
2021-11-26	382.50	382.50	365.50	371.50	324.54	333,000
2021-11-25	369.00	384.00	368.00	374.50	327.16	664,000
2021-11-24	382.50	382.50	365.00	368.50	321.92	663,000
2021-11-23	381.00	385.00	372.00	377.50	329.78	882,000
2021-11-22	353.50	386.00	353.50	375.50	328.04	1,210,000

← NewerPage 20 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.