Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 175.00 | 177.50 | 174.50 | 176.00 | 172.66 | 76,001 |
| 2026-01-19 | 175.00 | 177.50 | 171.00 | 175.00 | 171.68 | 72,320 |
| 2026-01-16 | 174.50 | 176.50 | 173.50 | 175.00 | 171.68 | 120,120 |
| 2026-01-15 | 180.00 | 180.00 | 173.00 | 173.50 | 170.21 | 164,010 |
| 2026-01-14 | 175.00 | 179.50 | 174.00 | 178.50 | 175.12 | 138,001 |
| 2026-01-13 | 178.00 | 180.00 | 172.50 | 173.50 | 170.21 | 137,022 |
| 2026-01-12 | 173.50 | 180.50 | 173.00 | 177.00 | 173.65 | 128,000 |
| 2026-01-09 | 174.00 | 174.00 | 170.00 | 173.50 | 170.21 | 95,009 |
| 2026-01-08 | 176.00 | 177.50 | 174.50 | 175.00 | 171.68 | 98,001 |
| 2026-01-07 | 175.00 | 180.50 | 175.00 | 177.50 | 174.14 | 216,020 |
| 2026-01-06 | 169.50 | 175.50 | 169.50 | 175.00 | 171.68 | 140,036 |
| 2026-01-05 | 176.00 | 176.00 | 169.00 | 169.50 | 166.29 | 380,102 |
| 2026-01-02 | 181.00 | 183.00 | 176.00 | 176.00 | 172.66 | 239,053 |
| 2025-12-31 | 177.00 | 182.00 | 176.50 | 182.00 | 178.55 | 138,036 |
| 2025-12-30 | 177.00 | 178.00 | 175.00 | 177.00 | 173.65 | 105,117 |
| 2025-12-29 | 180.00 | 181.50 | 178.00 | 178.00 | 174.63 | 120,069 |
| 2025-12-26 | 180.50 | 181.00 | 178.00 | 179.50 | 176.10 | 89,055 |
| 2025-12-24 | 180.50 | 182.00 | 179.00 | 180.00 | 176.59 | 61,125 |
| 2025-12-23 | 180.00 | 182.00 | 179.50 | 180.00 | 176.59 | 69,000 |
| 2025-12-22 | 182.00 | 183.00 | 179.00 | 180.00 | 176.59 | 104,011 |
| 2025-12-19 | 186.50 | 186.50 | 179.00 | 179.00 | 175.61 | 196,273 |
| 2025-12-18 | 180.50 | 186.50 | 178.00 | 186.00 | 182.48 | 237,061 |
| 2025-12-17 | 177.00 | 186.00 | 177.00 | 183.00 | 179.53 | 302,036 |
| 2025-12-16 | 178.50 | 179.00 | 173.00 | 177.00 | 173.65 | 189,035 |
| 2025-12-15 | 176.00 | 180.00 | 175.00 | 180.00 | 176.59 | 150,000 |
| 2025-12-12 | 181.50 | 182.50 | 179.00 | 179.50 | 176.10 | 134,056 |
| 2025-12-11 | 184.00 | 184.50 | 179.50 | 182.50 | 179.04 | 205,010 |
| 2025-12-10 | 188.00 | 188.00 | 182.50 | 182.50 | 179.04 | 137,138 |
| 2025-12-09 | 188.00 | 189.50 | 185.00 | 188.00 | 184.44 | 179,020 |
| 2025-12-08 | 186.00 | 188.00 | 185.00 | 188.00 | 184.44 | 96,074 |
| 2025-12-05 | 186.50 | 189.50 | 183.50 | 185.50 | 181.98 | 212,000 |
| 2025-12-04 | 188.00 | 188.50 | 182.50 | 186.00 | 182.48 | 258,132 |
| 2025-12-03 | 187.00 | 193.00 | 187.00 | 190.00 | 186.40 | 203,169 |
| 2025-12-02 | 187.50 | 189.00 | 186.00 | 186.50 | 182.97 | 93,030 |
| 2025-12-01 | 190.50 | 191.50 | 185.00 | 186.50 | 182.97 | 149,005 |
| 2025-11-28 | 184.50 | 190.00 | 184.50 | 190.00 | 186.40 | 157,073 |
| 2025-11-27 | 187.00 | 187.00 | 183.50 | 184.50 | 181.00 | 113,130 |
| 2025-11-26 | 182.00 | 187.50 | 182.00 | 185.50 | 181.98 | 196,050 |
| 2025-11-25 | 177.50 | 182.50 | 177.50 | 182.50 | 179.04 | 182,065 |
| 2025-11-24 | 174.50 | 177.00 | 171.50 | 176.50 | 173.16 | 275,000 |
| 2025-11-21 | 180.00 | 180.50 | 172.50 | 173.00 | 169.72 | 232,042 |
| 2025-11-20 | 183.00 | 186.50 | 180.00 | 183.00 | 179.53 | 205,000 |
| 2025-11-19 | 182.50 | 182.50 | 176.00 | 179.50 | 176.10 | 197,100 |
| 2025-11-18 | 186.00 | 186.50 | 178.00 | 180.00 | 176.59 | 413,100 |
| 2025-11-17 | 199.00 | 199.00 | 187.00 | 188.00 | 184.44 | 410,302 |
| 2025-11-14 | 199.00 | 201.00 | 196.50 | 198.00 | 194.25 | 279,001 |
| 2025-11-13 | 199.00 | 203.00 | 195.50 | 201.50 | 197.68 | 263,000 |
| 2025-11-12 | 199.00 | 206.00 | 199.00 | 199.50 | 195.72 | 271,000 |
| 2025-11-11 | 193.00 | 200.50 | 192.50 | 199.00 | 195.23 | 254,000 |
| 2025-11-10 | 200.00 | 200.00 | 187.50 | 192.00 | 188.36 | 515,094 |
| 2025-11-07 | 207.00 | 207.00 | 196.00 | 197.50 | 193.76 | 710,005 |
| 2025-11-06 | 200.00 | 210.00 | 200.00 | 208.00 | 204.06 | 309,016 |
| 2025-11-05 | 200.00 | 200.00 | 194.00 | 199.00 | 195.23 | 277,000 |
| 2025-11-04 | 204.00 | 205.00 | 200.50 | 201.50 | 197.68 | 241,000 |
| 2025-11-03 | 201.00 | 205.00 | 199.50 | 200.50 | 196.70 | 409,310 |
| 2025-10-31 | 202.50 | 205.00 | 199.00 | 202.50 | 198.66 | 176,056 |
| 2025-10-30 | 204.00 | 205.50 | 199.50 | 202.50 | 198.66 | 187,000 |
| 2025-10-29 | 204.00 | 211.00 | 202.00 | 204.00 | 200.13 | 264,020 |
| 2025-10-28 | 206.50 | 206.50 | 198.50 | 199.00 | 195.23 | 373,023 |
| 2025-10-27 | 208.50 | 209.50 | 205.00 | 206.00 | 202.10 | 95,018 |
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.