Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 290.00 | 307.00 | 290.00 | 301.50 | 282.59 | 239,010 |
| 2025-02-03 | 304.00 | 304.00 | 283.00 | 288.00 | 269.94 | 430,030 |
| 2025-01-22 | 294.50 | 306.50 | 291.00 | 306.50 | 287.28 | 364,000 |
| 2025-01-21 | 294.50 | 295.50 | 291.00 | 291.00 | 272.75 | 73,000 |
| 2025-01-20 | 294.00 | 295.50 | 292.50 | 294.00 | 275.56 | 50,000 |
| 2025-01-17 | 293.50 | 295.00 | 290.00 | 291.00 | 272.75 | 52,000 |
| 2025-01-16 | 295.00 | 296.50 | 289.50 | 293.50 | 275.09 | 107,000 |
| 2025-01-15 | 291.00 | 292.50 | 286.50 | 289.50 | 271.34 | 110,000 |
| 2025-01-14 | 285.50 | 297.00 | 284.00 | 291.50 | 273.22 | 242,000 |
| 2025-01-13 | 297.50 | 298.00 | 282.00 | 286.50 | 268.53 | 451,000 |
| 2025-01-10 | 309.00 | 309.00 | 303.00 | 304.50 | 285.40 | 106,000 |
| 2025-01-09 | 315.00 | 315.00 | 306.00 | 307.00 | 287.75 | 183,000 |
| 2025-01-08 | 320.50 | 325.00 | 313.50 | 317.50 | 297.59 | 193,000 |
| 2025-01-07 | 316.50 | 322.00 | 313.50 | 322.00 | 301.81 | 165,000 |
| 2025-01-06 | 310.00 | 320.00 | 310.00 | 316.50 | 296.65 | 192,000 |
| 2025-01-03 | 314.50 | 315.50 | 309.00 | 309.00 | 289.62 | 140,000 |
| 2025-01-02 | 324.00 | 324.00 | 310.00 | 310.00 | 290.56 | 237,000 |
| 2024-12-31 | 319.50 | 321.00 | 313.50 | 320.50 | 300.40 | 243,000 |
| 2024-12-30 | 324.50 | 325.50 | 318.50 | 319.00 | 298.99 | 179,000 |
| 2024-12-27 | 329.00 | 329.00 | 321.00 | 321.00 | 300.87 | 145,000 |
| 2024-12-26 | 328.00 | 332.00 | 324.50 | 328.00 | 307.43 | 214,000 |
| 2024-12-25 | 331.00 | 331.00 | 325.50 | 325.50 | 305.09 | 84,000 |
| 2024-12-24 | 338.50 | 338.50 | 323.50 | 324.50 | 304.15 | 442,000 |
| 2024-12-23 | 336.00 | 341.00 | 334.50 | 334.50 | 313.52 | 255,000 |
| 2024-12-20 | 337.50 | 342.00 | 332.00 | 333.50 | 312.58 | 365,000 |
| 2024-12-19 | 338.00 | 342.50 | 335.50 | 337.50 | 316.33 | 275,000 |
| 2024-12-18 | 342.50 | 346.00 | 335.50 | 341.50 | 320.08 | 512,000 |
| 2024-12-17 | 327.50 | 349.50 | 327.50 | 344.00 | 322.43 | 815,000 |
| 2024-12-16 | 317.50 | 330.50 | 317.50 | 327.00 | 306.49 | 559,000 |
| 2024-12-13 | 342.50 | 342.50 | 315.50 | 317.00 | 297.12 | 805,000 |
| 2024-12-12 | 325.50 | 344.50 | 325.00 | 339.50 | 318.21 | 874,000 |
| 2024-12-11 | 312.00 | 322.00 | 305.50 | 322.00 | 301.81 | 281,000 |
| 2024-12-10 | 315.50 | 323.00 | 314.00 | 315.50 | 295.71 | 237,000 |
| 2024-12-09 | 325.50 | 325.50 | 314.50 | 315.50 | 295.71 | 213,000 |
| 2024-12-06 | 322.50 | 324.50 | 319.00 | 320.50 | 300.40 | 113,000 |
| 2024-12-05 | 332.00 | 332.50 | 321.00 | 323.00 | 302.74 | 237,000 |
| 2024-12-04 | 322.00 | 330.00 | 320.50 | 330.00 | 309.30 | 190,000 |
| 2024-12-03 | 323.00 | 325.00 | 318.50 | 319.50 | 299.46 | 78,000 |
| 2024-12-02 | 313.50 | 319.50 | 313.00 | 319.50 | 299.46 | 111,000 |
| 2024-11-29 | 304.00 | 313.50 | 303.00 | 313.00 | 293.37 | 96,000 |
| 2024-11-28 | 312.50 | 314.50 | 303.00 | 305.00 | 285.87 | 258,000 |
| 2024-11-27 | 322.50 | 324.00 | 311.50 | 314.50 | 294.78 | 195,000 |
| 2024-11-26 | 328.00 | 333.50 | 323.00 | 323.00 | 302.74 | 110,000 |
| 2024-11-25 | 328.50 | 336.00 | 328.50 | 329.00 | 308.37 | 72,000 |
| 2024-11-22 | 330.00 | 333.50 | 327.00 | 330.00 | 309.30 | 68,000 |
| 2024-11-21 | 321.00 | 330.00 | 315.50 | 330.00 | 309.30 | 225,000 |
| 2024-11-20 | 319.50 | 327.00 | 319.50 | 322.50 | 302.27 | 112,672 |
| 2024-11-19 | 321.00 | 330.00 | 316.00 | 322.00 | 301.81 | 434,000 |
| 2024-11-18 | 336.00 | 338.00 | 316.50 | 316.50 | 296.65 | 439,000 |
| 2024-11-15 | 343.00 | 351.50 | 336.00 | 338.50 | 317.27 | 294,000 |
| 2024-11-14 | 353.50 | 354.50 | 343.00 | 343.00 | 321.49 | 172,000 |
| 2024-11-13 | 348.00 | 357.00 | 345.00 | 352.00 | 329.92 | 203,000 |
| 2024-11-12 | 351.50 | 351.50 | 338.50 | 349.50 | 327.58 | 290,000 |
| 2024-11-11 | 344.00 | 353.50 | 338.50 | 352.00 | 329.92 | 192,000 |
| 2024-11-08 | 353.00 | 355.00 | 344.00 | 344.00 | 322.43 | 201,000 |
| 2024-11-07 | 355.00 | 356.50 | 347.50 | 348.50 | 326.64 | 189,000 |
| 2024-11-06 | 361.50 | 365.50 | 352.00 | 352.00 | 329.92 | 239,000 |
| 2024-11-05 | 360.50 | 363.50 | 352.00 | 358.50 | 336.02 | 288,000 |
| 2024-11-04 | 351.50 | 364.00 | 348.50 | 361.50 | 338.83 | 370,000 |
| 2024-11-01 | 340.50 | 352.50 | 340.00 | 352.50 | 330.39 | 273,000 |
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.