Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 208.00 | 209.00 | 204.00 | 205.50 | 201.61 | 219,000 |
| 2025-10-22 | 209.00 | 212.00 | 208.00 | 209.50 | 205.53 | 112,000 |
| 2025-10-21 | 208.00 | 213.50 | 208.00 | 210.00 | 206.02 | 120,000 |
| 2025-10-20 | 209.00 | 210.50 | 206.00 | 208.00 | 204.06 | 87,002 |
| 2025-10-17 | 217.00 | 217.00 | 207.00 | 207.00 | 203.08 | 227,100 |
| 2025-10-16 | 217.00 | 223.50 | 214.50 | 216.50 | 212.40 | 286,039 |
| 2025-10-15 | 215.00 | 219.50 | 212.50 | 216.50 | 212.40 | 250,120 |
| 2025-10-14 | 214.00 | 223.00 | 213.00 | 214.50 | 210.44 | 580,007 |
| 2025-10-13 | 203.50 | 213.00 | 203.50 | 213.00 | 208.96 | 242,000 |
| 2025-10-09 | 207.00 | 215.50 | 207.00 | 215.00 | 210.93 | 400,374 |
| 2025-10-08 | 204.50 | 207.00 | 202.00 | 207.00 | 203.08 | 131,020 |
| 2025-10-07 | 210.00 | 210.00 | 202.00 | 204.00 | 200.13 | 335,019 |
| 2025-10-03 | 209.50 | 211.50 | 208.50 | 210.00 | 206.02 | 127,080 |
| 2025-10-02 | 213.50 | 213.50 | 208.50 | 209.50 | 205.53 | 123,050 |
| 2025-10-01 | 215.00 | 217.00 | 208.50 | 210.50 | 206.51 | 170,015 |
| 2025-09-30 | 212.00 | 214.00 | 211.00 | 213.50 | 209.45 | 96,115 |
| 2025-09-29 | 213.00 | 213.00 | 213.00 | 213.00 | 208.96 | 0 |
| 2025-09-26 | 216.00 | 216.00 | 208.50 | 213.00 | 208.96 | 344,000 |
| 2025-09-25 | 219.50 | 222.00 | 216.00 | 217.50 | 213.38 | 248,050 |
| 2025-09-24 | 222.00 | 228.50 | 216.00 | 219.50 | 215.34 | 597,010 |
| 2025-09-23 | 223.50 | 225.00 | 218.00 | 220.50 | 216.32 | 427,016 |
| 2025-09-22 | 224.00 | 224.50 | 217.50 | 224.00 | 219.76 | 437,030 |
| 2025-09-19 | 225.00 | 229.00 | 220.00 | 223.00 | 218.77 | 1,827,126 |
| 2025-09-18 | 213.00 | 223.50 | 211.50 | 223.50 | 219.26 | 896,200 |
| 2025-09-17 | 212.50 | 213.50 | 206.00 | 210.50 | 206.51 | 240,020 |
| 2025-09-16 | 208.00 | 210.00 | 206.50 | 210.00 | 206.02 | 97,003 |
| 2025-09-15 | 214.00 | 214.00 | 206.50 | 207.50 | 203.57 | 112,000 |
| 2025-09-12 | 212.00 | 213.50 | 208.50 | 210.00 | 206.02 | 89,000 |
| 2025-09-11 | 216.00 | 217.00 | 209.00 | 209.00 | 205.04 | 155,000 |
| 2025-09-10 | 218.00 | 218.00 | 213.50 | 214.00 | 209.94 | 211,015 |
| 2025-09-09 | 218.00 | 222.00 | 215.50 | 218.00 | 213.87 | 504,350 |
| 2025-09-08 | 206.50 | 218.00 | 206.50 | 215.50 | 211.42 | 578,242 |
| 2025-09-05 | 205.50 | 205.50 | 201.00 | 205.00 | 201.12 | 180,100 |
| 2025-09-04 | 204.00 | 206.00 | 202.00 | 202.50 | 198.66 | 163,011 |
| 2025-09-03 | 201.00 | 205.50 | 201.00 | 204.00 | 200.13 | 180,021 |
| 2025-09-02 | 202.00 | 202.50 | 197.50 | 201.50 | 197.68 | 185,005 |
| 2025-09-01 | 207.50 | 207.50 | 199.50 | 200.00 | 196.21 | 423,000 |
| 2025-08-29 | 210.50 | 211.50 | 207.50 | 207.50 | 203.57 | 246,026 |
| 2025-08-28 | 210.00 | 212.50 | 206.50 | 209.50 | 205.53 | 311,000 |
| 2025-08-27 | 206.50 | 211.00 | 206.50 | 210.00 | 206.02 | 211,000 |
| 2025-08-26 | 202.00 | 209.00 | 202.00 | 208.00 | 204.06 | 121,030 |
| 2025-08-25 | 204.00 | 205.50 | 202.00 | 202.00 | 198.17 | 131,040 |
| 2025-08-22 | 203.50 | 203.50 | 198.00 | 200.00 | 196.21 | 91,207 |
| 2025-08-21 | 200.00 | 203.00 | 198.50 | 200.00 | 196.21 | 241,050 |
| 2025-08-20 | 208.00 | 208.00 | 199.00 | 199.50 | 195.72 | 408,050 |
| 2025-08-19 | 211.50 | 211.50 | 206.00 | 207.00 | 203.08 | 200,020 |
| 2025-08-18 | 216.50 | 216.50 | 208.00 | 209.00 | 205.04 | 285,124 |
| 2025-08-15 | 217.00 | 219.50 | 214.00 | 215.50 | 211.42 | 246,420 |
| 2025-08-14 | 213.00 | 216.00 | 213.00 | 214.00 | 209.94 | 167,510 |
| 2025-08-13 | 215.00 | 216.50 | 209.00 | 212.00 | 207.98 | 225,080 |
| 2025-08-12 | 212.50 | 214.50 | 210.50 | 212.00 | 207.98 | 397,006 |
| 2025-08-11 | 214.50 | 216.00 | 212.50 | 212.50 | 208.47 | 284,332 |
| 2025-08-08 | 220.00 | 222.50 | 214.00 | 218.00 | 213.87 | 758,063 |
| 2025-08-07 | 212.50 | 227.00 | 208.50 | 224.00 | 219.76 | 1,486,317 |
| 2025-08-06 | 211.50 | 216.00 | 210.50 | 214.50 | 210.44 | 584,145 |
| 2025-08-05 | 207.50 | 218.50 | 204.00 | 211.50 | 207.49 | 498,305 |
| 2025-08-04 | 205.50 | 206.00 | 201.50 | 203.50 | 199.64 | 216,006 |
| 2025-08-01 | 206.00 | 206.00 | 206.00 | 206.00 | 202.10 | 0 |
| 2025-07-31 | 206.50 | 207.50 | 205.00 | 206.00 | 202.10 | 115,050 |
| 2025-07-30 | 205.00 | 209.00 | 205.00 | 205.00 | 201.12 | 135,000 |
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.