Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 206.00 | 211.50 | 206.00 | 210.00 | 196.83 | 222,019 |
| 2025-05-05 | 224.50 | 224.50 | 205.00 | 206.00 | 193.08 | 387,009 |
| 2025-05-02 | 223.50 | 224.50 | 220.50 | 222.00 | 208.08 | 118,031 |
| 2025-04-30 | 224.00 | 224.50 | 217.50 | 217.50 | 203.86 | 221,005 |
| 2025-04-29 | 221.50 | 223.50 | 218.50 | 222.00 | 208.08 | 147,200 |
| 2025-04-28 | 223.50 | 224.00 | 220.00 | 221.50 | 207.61 | 119,005 |
| 2025-04-25 | 215.50 | 222.00 | 215.00 | 220.00 | 206.20 | 382,093 |
| 2025-04-24 | 211.00 | 214.50 | 209.50 | 210.50 | 197.30 | 177,050 |
| 2025-04-23 | 205.00 | 210.50 | 205.00 | 209.00 | 195.89 | 248,306 |
| 2025-04-22 | 198.50 | 206.50 | 198.50 | 199.50 | 186.99 | 186,000 |
| 2025-04-21 | 212.00 | 212.00 | 205.00 | 205.00 | 192.14 | 200,000 |
| 2025-04-18 | 207.50 | 216.50 | 207.50 | 212.00 | 198.70 | 359,120 |
| 2025-04-17 | 199.00 | 210.50 | 193.50 | 208.50 | 195.42 | 530,012 |
| 2025-04-16 | 217.00 | 217.00 | 203.00 | 203.00 | 190.27 | 556,000 |
| 2025-04-15 | 205.50 | 218.00 | 203.50 | 217.50 | 203.86 | 629,010 |
| 2025-04-14 | 203.00 | 210.50 | 201.50 | 203.50 | 190.74 | 803,100 |
| 2025-04-11 | 198.00 | 199.00 | 187.50 | 194.00 | 181.83 | 1,631,126 |
| 2025-04-10 | 212.50 | 212.50 | 205.50 | 208.00 | 194.96 | 1,699,047 |
| 2025-04-09 | 193.50 | 198.50 | 193.50 | 193.50 | 181.36 | 727,015 |
| 2025-04-08 | 215.00 | 216.50 | 215.00 | 215.00 | 201.52 | 622,072 |
| 2025-04-07 | 238.50 | 238.50 | 238.50 | 238.50 | 223.54 | 271,000 |
| 2025-04-02 | 256.00 | 264.50 | 254.50 | 264.50 | 247.91 | 136,136 |
| 2025-04-01 | 251.00 | 258.00 | 247.50 | 257.50 | 241.35 | 292,014 |
| 2025-03-31 | 261.50 | 266.50 | 244.50 | 246.50 | 231.04 | 503,110 |
| 2025-03-28 | 280.50 | 280.50 | 267.50 | 270.00 | 253.07 | 324,051 |
| 2025-03-27 | 281.50 | 283.50 | 279.50 | 282.50 | 264.78 | 122,012 |
| 2025-03-26 | 285.00 | 286.00 | 281.00 | 285.00 | 267.13 | 86,408 |
| 2025-03-25 | 283.00 | 286.00 | 281.00 | 285.00 | 267.13 | 137,045 |
| 2025-03-24 | 284.00 | 290.00 | 280.00 | 280.00 | 262.44 | 169,427 |
| 2025-03-21 | 288.50 | 290.50 | 282.50 | 284.00 | 266.19 | 135,052 |
| 2025-03-20 | 287.00 | 290.50 | 286.50 | 288.50 | 270.41 | 95,366 |
| 2025-03-19 | 289.00 | 296.00 | 284.50 | 285.00 | 267.13 | 242,999 |
| 2025-03-18 | 288.00 | 290.00 | 288.00 | 289.00 | 270.88 | 61,010 |
| 2025-03-17 | 293.50 | 293.50 | 286.50 | 286.50 | 268.53 | 72,010 |
| 2025-03-14 | 283.00 | 288.50 | 283.00 | 288.00 | 269.94 | 74,040 |
| 2025-03-13 | 294.50 | 299.00 | 285.00 | 286.00 | 268.06 | 214,150 |
| 2025-03-12 | 294.00 | 294.50 | 289.50 | 291.00 | 272.75 | 125,079 |
| 2025-03-11 | 288.00 | 294.00 | 280.00 | 294.00 | 275.56 | 153,020 |
| 2025-03-10 | 295.00 | 297.00 | 293.00 | 294.50 | 276.03 | 55,003 |
| 2025-03-07 | 300.00 | 304.50 | 294.00 | 295.00 | 276.50 | 140,261 |
| 2025-03-06 | 310.00 | 310.00 | 302.50 | 303.50 | 284.47 | 77,014 |
| 2025-03-05 | 306.50 | 312.00 | 302.50 | 306.50 | 287.28 | 136,078 |
| 2025-03-04 | 293.50 | 302.00 | 293.50 | 301.00 | 282.12 | 137,300 |
| 2025-03-03 | 295.00 | 301.50 | 293.50 | 301.00 | 282.12 | 160,036 |
| 2025-02-27 | 309.50 | 316.50 | 300.00 | 300.00 | 281.19 | 395,202 |
| 2025-02-26 | 308.00 | 311.50 | 308.00 | 309.50 | 290.09 | 76,002 |
| 2025-02-25 | 316.50 | 318.00 | 311.00 | 311.00 | 291.50 | 115,178 |
| 2025-02-24 | 313.00 | 318.00 | 310.50 | 317.00 | 297.12 | 128,070 |
| 2025-02-21 | 310.50 | 315.50 | 310.50 | 315.00 | 295.24 | 156,038 |
| 2025-02-20 | 318.00 | 318.00 | 310.00 | 311.00 | 291.50 | 233,030 |
| 2025-02-19 | 324.00 | 326.00 | 317.50 | 318.00 | 298.06 | 387,006 |
| 2025-02-18 | 323.50 | 334.50 | 323.50 | 328.00 | 307.43 | 392,007 |
| 2025-02-17 | 322.50 | 326.50 | 322.50 | 323.00 | 302.74 | 125,000 |
| 2025-02-14 | 327.00 | 329.00 | 320.50 | 323.00 | 302.74 | 195,000 |
| 2025-02-13 | 318.00 | 327.00 | 318.00 | 324.00 | 303.68 | 236,104 |
| 2025-02-12 | 322.50 | 327.50 | 315.00 | 316.00 | 296.18 | 171,005 |
| 2025-02-11 | 325.50 | 327.50 | 320.00 | 321.00 | 300.87 | 163,028 |
| 2025-02-10 | 325.00 | 326.00 | 322.00 | 324.50 | 304.15 | 115,234 |
| 2025-02-07 | 323.50 | 326.50 | 319.00 | 324.00 | 303.68 | 263,292 |
| 2025-02-06 | 323.00 | 327.00 | 316.00 | 318.00 | 298.06 | 327,059 |
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.