Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 208.50 | 209.00 | 205.00 | 205.00 | 201.12 | 186,000 |
| 2025-07-28 | 209.00 | 210.00 | 207.50 | 209.00 | 205.04 | 117,002 |
| 2025-07-25 | 209.00 | 211.00 | 206.00 | 209.00 | 205.04 | 120,057 |
| 2025-07-24 | 211.50 | 212.00 | 207.50 | 209.00 | 205.04 | 112,035 |
| 2025-07-23 | 205.00 | 212.50 | 202.50 | 208.50 | 204.55 | 351,000 |
| 2025-07-22 | 215.50 | 217.00 | 204.00 | 204.00 | 200.13 | 332,000 |
| 2025-07-21 | 218.50 | 218.50 | 215.50 | 215.50 | 211.42 | 76,071 |
| 2025-07-18 | 222.50 | 223.00 | 216.00 | 217.00 | 212.89 | 220,413 |
| 2025-07-17 | 216.50 | 220.50 | 216.50 | 219.50 | 215.34 | 145,030 |
| 2025-07-16 | 215.50 | 219.50 | 215.00 | 218.00 | 213.87 | 207,580 |
| 2025-07-15 | 215.00 | 217.50 | 214.00 | 215.00 | 210.93 | 236,183 |
| 2025-07-14 | 224.00 | 224.00 | 212.00 | 215.00 | 210.93 | 397,000 |
| 2025-07-11 | 218.00 | 224.00 | 216.50 | 221.50 | 217.30 | 576,027 |
| 2025-07-10 | 218.00 | 220.00 | 216.50 | 216.50 | 212.40 | 241,217 |
| 2025-07-09 | 209.50 | 217.50 | 209.50 | 217.50 | 213.38 | 253,119 |
| 2025-07-08 | 208.50 | 210.50 | 206.00 | 209.00 | 205.04 | 213,009 |
| 2025-07-07 | 214.00 | 214.00 | 207.00 | 210.00 | 206.02 | 244,010 |
| 2025-07-04 | 219.00 | 220.00 | 212.50 | 214.50 | 210.44 | 570,002 |
| 2025-07-03 | 221.00 | 229.50 | 219.50 | 220.00 | 215.83 | 471,000 |
| 2025-07-02 | 218.00 | 223.00 | 218.00 | 220.50 | 216.32 | 287,105 |
| 2025-07-01 | 221.50 | 224.00 | 218.50 | 219.00 | 214.85 | 628,013 |
| 2025-06-30 | 235.50 | 236.50 | 219.50 | 219.50 | 215.34 | 2,373,230 |
| 2025-06-27 | 210.00 | 228.50 | 210.00 | 228.50 | 224.17 | 1,219,210 |
| 2025-06-26 | 212.50 | 216.00 | 207.50 | 208.00 | 204.06 | 191,084 |
| 2025-06-25 | 209.50 | 215.00 | 208.50 | 212.50 | 208.47 | 321,020 |
| 2025-06-24 | 197.00 | 211.00 | 195.50 | 209.50 | 205.53 | 547,038 |
| 2025-06-23 | 192.00 | 196.50 | 188.00 | 192.50 | 188.85 | 473,005 |
| 2025-06-20 | 205.00 | 209.00 | 201.50 | 205.50 | 192.61 | 513,195 |
| 2025-06-19 | 209.00 | 210.00 | 203.00 | 204.00 | 191.21 | 403,132 |
| 2025-06-18 | 211.50 | 211.50 | 208.00 | 210.00 | 196.83 | 322,063 |
| 2025-06-17 | 215.00 | 218.00 | 210.00 | 211.50 | 198.24 | 248,023 |
| 2025-06-16 | 213.00 | 213.00 | 208.50 | 211.00 | 197.77 | 248,010 |
| 2025-06-13 | 220.50 | 220.50 | 212.50 | 213.00 | 199.64 | 432,046 |
| 2025-06-12 | 221.50 | 235.00 | 218.00 | 220.00 | 206.20 | 1,012,198 |
| 2025-06-11 | 221.00 | 221.00 | 215.50 | 219.50 | 205.73 | 260,030 |
| 2025-06-10 | 220.00 | 223.00 | 216.00 | 217.00 | 203.39 | 358,200 |
| 2025-06-09 | 224.50 | 225.50 | 217.00 | 217.00 | 203.39 | 150,090 |
| 2025-06-06 | 217.50 | 224.00 | 216.00 | 222.00 | 208.08 | 223,305 |
| 2025-06-05 | 218.00 | 222.00 | 216.50 | 220.50 | 206.67 | 245,132 |
| 2025-06-04 | 209.00 | 219.00 | 208.50 | 219.00 | 205.27 | 296,067 |
| 2025-06-03 | 205.50 | 211.00 | 205.50 | 207.00 | 194.02 | 118,000 |
| 2025-06-02 | 209.50 | 211.50 | 203.50 | 205.50 | 192.61 | 222,035 |
| 2025-05-29 | 209.00 | 214.00 | 205.00 | 214.00 | 200.58 | 887,095 |
| 2025-05-28 | 212.50 | 212.50 | 204.50 | 207.00 | 194.02 | 252,000 |
| 2025-05-27 | 213.50 | 214.50 | 207.50 | 207.50 | 194.49 | 167,184 |
| 2025-05-26 | 215.00 | 222.00 | 212.00 | 213.50 | 200.11 | 336,106 |
| 2025-05-23 | 211.00 | 216.00 | 210.00 | 214.00 | 200.58 | 68,000 |
| 2025-05-22 | 208.00 | 208.50 | 206.00 | 208.00 | 194.96 | 112,096 |
| 2025-05-21 | 208.50 | 211.50 | 207.50 | 210.50 | 197.30 | 198,072 |
| 2025-05-20 | 215.50 | 216.50 | 207.00 | 207.00 | 194.02 | 396,230 |
| 2025-05-19 | 222.00 | 222.00 | 214.50 | 214.50 | 201.05 | 202,057 |
| 2025-05-16 | 223.50 | 224.00 | 220.50 | 222.00 | 208.08 | 169,332 |
| 2025-05-15 | 221.50 | 223.50 | 217.00 | 221.00 | 207.14 | 153,100 |
| 2025-05-14 | 223.00 | 225.00 | 219.00 | 222.00 | 208.08 | 267,050 |
| 2025-05-13 | 227.50 | 228.50 | 220.50 | 221.00 | 207.14 | 206,000 |
| 2025-05-12 | 212.00 | 223.50 | 212.00 | 218.50 | 204.80 | 311,076 |
| 2025-05-09 | 213.50 | 213.50 | 206.50 | 211.00 | 197.77 | 225,006 |
| 2025-05-08 | 208.50 | 211.50 | 208.50 | 210.00 | 196.83 | 114,050 |
| 2025-05-07 | 208.50 | 209.00 | 203.50 | 206.00 | 193.08 | 118,100 |
| 2025-05-06 | 206.00 | 211.50 | 206.00 | 210.00 | 196.83 | 222,019 |
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.