Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 348.50 | 348.50 | 348.50 | 348.50 | 326.64 | 0 |
| 2024-10-30 | 333.00 | 352.50 | 332.00 | 348.50 | 326.64 | 517,000 |
| 2024-10-29 | 343.00 | 343.00 | 332.00 | 332.00 | 311.18 | 233,000 |
| 2024-10-28 | 349.50 | 351.00 | 338.50 | 343.00 | 321.49 | 292,000 |
| 2024-10-25 | 348.00 | 350.00 | 344.50 | 347.50 | 325.71 | 139,000 |
| 2024-10-24 | 346.50 | 353.50 | 344.50 | 349.00 | 327.11 | 236,000 |
| 2024-10-23 | 351.00 | 354.50 | 346.00 | 348.50 | 326.64 | 363,000 |
| 2024-10-22 | 363.00 | 363.00 | 355.00 | 355.00 | 332.74 | 266,000 |
| 2024-10-21 | 360.50 | 365.00 | 359.00 | 360.00 | 337.42 | 157,000 |
| 2024-10-18 | 366.50 | 367.00 | 352.50 | 358.50 | 336.02 | 455,000 |
| 2024-10-17 | 365.00 | 365.00 | 356.50 | 363.00 | 340.23 | 435,000 |
| 2024-10-16 | 363.00 | 371.00 | 360.00 | 365.00 | 342.11 | 550,000 |
| 2024-10-15 | 358.50 | 382.00 | 354.50 | 370.50 | 347.26 | 1,647,000 |
| 2024-10-14 | 357.50 | 361.00 | 349.00 | 354.00 | 331.80 | 980,000 |
| 2024-10-11 | 333.00 | 354.00 | 333.00 | 354.00 | 331.80 | 1,068,000 |
| 2024-10-09 | 334.00 | 338.00 | 322.00 | 322.00 | 301.81 | 156,000 |
| 2024-10-08 | 328.50 | 333.00 | 324.50 | 332.00 | 311.18 | 268,000 |
| 2024-10-07 | 331.50 | 333.50 | 330.00 | 331.00 | 310.24 | 96,000 |
| 2024-10-04 | 337.50 | 337.50 | 328.00 | 330.50 | 309.77 | 205,000 |
| 2024-10-03 | 337.00 | 337.00 | 337.00 | 337.00 | 315.87 | 0 |
| 2024-10-02 | 337.00 | 337.00 | 337.00 | 337.00 | 315.87 | 0 |
| 2024-10-01 | 337.00 | 339.00 | 331.50 | 337.00 | 315.87 | 148,000 |
| 2024-09-30 | 350.50 | 350.50 | 334.50 | 336.00 | 314.93 | 350,000 |
| 2024-09-27 | 349.00 | 353.00 | 342.50 | 342.50 | 321.02 | 739,000 |
| 2024-09-26 | 335.50 | 348.50 | 331.50 | 345.50 | 323.83 | 843,000 |
| 2024-09-25 | 334.00 | 335.50 | 330.50 | 330.50 | 309.77 | 253,000 |
| 2024-09-24 | 337.00 | 337.00 | 327.00 | 334.00 | 313.05 | 532,000 |
| 2024-09-23 | 334.00 | 337.50 | 327.00 | 337.00 | 315.87 | 337,000 |
| 2024-09-20 | 339.50 | 343.00 | 330.00 | 330.00 | 309.30 | 636,000 |
| 2024-09-19 | 314.00 | 331.00 | 308.50 | 330.00 | 309.30 | 643,000 |
| 2024-09-18 | 325.00 | 325.00 | 306.00 | 314.00 | 294.31 | 646,000 |
| 2024-09-16 | 320.00 | 323.00 | 314.50 | 323.00 | 302.74 | 226,000 |
| 2024-09-13 | 322.00 | 325.00 | 316.00 | 323.00 | 302.74 | 173,000 |
| 2024-09-12 | 317.50 | 326.50 | 311.50 | 322.00 | 301.81 | 523,000 |
| 2024-09-11 | 298.50 | 309.00 | 298.50 | 309.00 | 289.62 | 185,000 |
| 2024-09-10 | 310.50 | 310.50 | 298.50 | 302.00 | 283.06 | 446,000 |
| 2024-09-09 | 301.00 | 307.50 | 299.00 | 307.00 | 287.75 | 94,000 |
| 2024-09-06 | 306.50 | 311.50 | 301.50 | 307.00 | 287.75 | 157,000 |
| 2024-09-05 | 309.00 | 311.00 | 301.50 | 305.50 | 286.34 | 259,000 |
| 2024-09-04 | 301.00 | 315.50 | 295.50 | 305.50 | 286.34 | 564,000 |
| 2024-09-03 | 331.50 | 331.50 | 320.00 | 320.00 | 299.93 | 377,000 |
| 2024-09-02 | 343.00 | 343.50 | 327.50 | 331.50 | 310.71 | 667,000 |
| 2024-08-30 | 349.00 | 349.00 | 336.50 | 341.50 | 320.08 | 769,000 |
| 2024-08-29 | 329.00 | 352.00 | 324.00 | 346.00 | 324.30 | 1,079,000 |
| 2024-08-28 | 332.50 | 334.00 | 325.00 | 330.00 | 309.30 | 540,000 |
| 2024-08-27 | 333.00 | 338.00 | 330.00 | 332.00 | 311.18 | 695,000 |
| 2024-08-26 | 324.00 | 342.50 | 322.00 | 328.00 | 307.43 | 1,098,000 |
| 2024-08-23 | 313.50 | 324.50 | 311.00 | 322.50 | 302.27 | 565,000 |
| 2024-08-22 | 313.00 | 322.00 | 311.00 | 317.50 | 297.59 | 547,000 |
| 2024-08-21 | 308.00 | 324.00 | 308.00 | 309.50 | 290.09 | 1,047,000 |
| 2024-08-20 | 316.00 | 321.50 | 310.50 | 310.50 | 291.03 | 561,000 |
| 2024-08-19 | 310.50 | 317.50 | 306.00 | 315.50 | 295.71 | 592,000 |
| 2024-08-16 | 313.50 | 328.50 | 310.00 | 311.00 | 291.50 | 1,385,000 |
| 2024-08-15 | 299.00 | 323.00 | 296.00 | 313.50 | 293.84 | 1,295,000 |
| 2024-08-14 | 296.00 | 301.50 | 294.00 | 296.00 | 277.44 | 249,000 |
| 2024-08-13 | 291.00 | 301.00 | 290.00 | 291.50 | 273.22 | 487,000 |
| 2024-08-12 | 290.00 | 292.00 | 286.00 | 290.00 | 271.81 | 614,000 |
| 2024-08-09 | 293.50 | 293.50 | 281.50 | 286.50 | 268.53 | 751,000 |
| 2024-08-08 | 287.50 | 288.00 | 273.00 | 277.00 | 259.63 | 1,085,000 |
| 2024-08-07 | 291.50 | 302.00 | 287.50 | 289.50 | 271.34 | 937,000 |
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.