Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 369.00 | 374.00 | 356.00 | 360.00 | 314.49 | 633,000 |
| 2021-11-18 | 368.00 | 369.50 | 353.00 | 365.50 | 319.30 | 820,000 |
| 2021-11-17 | 386.00 | 386.00 | 365.00 | 369.50 | 322.79 | 1,114,000 |
| 2021-11-16 | 371.50 | 393.00 | 360.50 | 373.50 | 326.29 | 2,800,000 |
| 2021-11-15 | 345.00 | 367.00 | 345.00 | 367.00 | 320.61 | 2,027,000 |
| 2021-11-12 | 315.50 | 336.50 | 315.50 | 334.00 | 291.78 | 980,000 |
| 2021-11-11 | 303.00 | 316.50 | 303.00 | 315.00 | 275.18 | 298,000 |
| 2021-11-10 | 299.50 | 308.50 | 299.50 | 306.00 | 267.32 | 164,000 |
| 2021-11-09 | 296.00 | 305.50 | 296.00 | 302.50 | 264.26 | 235,000 |
| 2021-11-08 | 293.00 | 301.00 | 291.00 | 296.00 | 258.58 | 316,000 |
| 2021-11-05 | 296.00 | 300.50 | 294.00 | 296.00 | 258.58 | 207,000 |
| 2021-11-04 | 307.00 | 310.00 | 295.00 | 296.00 | 258.58 | 486,000 |
| 2021-11-03 | 313.00 | 313.00 | 305.00 | 307.50 | 268.63 | 101,000 |
| 2021-11-02 | 314.00 | 319.00 | 308.50 | 310.00 | 270.81 | 431,000 |
| 2021-11-01 | 319.00 | 323.00 | 310.00 | 318.00 | 277.80 | 342,000 |
| 2021-10-29 | 318.00 | 319.50 | 312.50 | 317.00 | 276.93 | 387,000 |
| 2021-10-28 | 296.00 | 323.50 | 295.50 | 318.00 | 277.80 | 851,000 |
| 2021-10-27 | 286.50 | 296.00 | 286.50 | 295.00 | 257.71 | 115,000 |
| 2021-10-26 | 296.00 | 296.00 | 282.50 | 288.00 | 251.60 | 243,000 |
| 2021-10-25 | 292.00 | 292.00 | 278.00 | 285.50 | 249.41 | 342,000 |
| 2021-10-22 | 290.50 | 294.00 | 287.00 | 289.00 | 252.47 | 227,000 |
| 2021-10-21 | 297.00 | 300.00 | 288.00 | 292.50 | 255.53 | 260,000 |
| 2021-10-20 | 293.50 | 301.00 | 293.50 | 296.50 | 259.02 | 296,000 |
| 2021-10-19 | 283.00 | 298.00 | 281.50 | 293.00 | 255.96 | 286,000 |
| 2021-10-18 | 287.00 | 287.00 | 278.00 | 278.00 | 242.86 | 116,000 |
| 2021-10-15 | 280.50 | 288.50 | 280.50 | 283.00 | 247.23 | 185,000 |
| 2021-10-14 | 274.50 | 283.00 | 274.50 | 278.50 | 243.30 | 241,000 |
← NewerPage 21 of 21 · 1,227 trading days
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.