Zilltek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 48,828 |
| 2026-10-19 | 190.50 | 190.50 | 183.50 | 186.50 | 186.50 | 229,132 |
| 2026-10-16 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | 58,678 |
| 2026-10-15 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | 206,000 |
| 2026-10-14 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | 91,004 |
| 2026-10-13 | 192.50 | 192.50 | 189.00 | 190.50 | 190.50 | 216,000 |
| 2026-10-12 | 194.00 | 195.50 | 192.00 | 192.50 | 192.50 | 220,021 |
| 2026-10-08 | 198.00 | 199.00 | 196.00 | 196.50 | 196.50 | 158,015 |
| 2026-10-07 | 200.50 | 202.00 | 198.50 | 199.00 | 199.00 | 138,218 |
| 2026-10-06 | 204.50 | 204.50 | 199.50 | 200.50 | 200.50 | 427,089 |
| 2026-10-05 | 211.00 | 211.50 | 206.50 | 206.50 | 206.50 | 199,208 |
| 2026-10-02 | 203.50 | 209.50 | 203.50 | 209.00 | 209.00 | 257,040 |
| 2026-10-01 | 206.00 | 208.00 | 204.00 | 204.50 | 204.50 | 120,227 |
| 2026-09-30 | 209.00 | 210.00 | 205.00 | 206.00 | 206.00 | 269,131 |
| 2026-09-29 | 204.00 | 208.50 | 203.00 | 206.00 | 206.00 | 375,015 |
| 2026-09-24 | 203.50 | 204.00 | 200.50 | 202.50 | 202.50 | 188,000 |
| 2026-09-23 | 199.00 | 203.50 | 199.00 | 201.50 | 201.50 | 150,020 |
| 2026-09-22 | 200.50 | 203.50 | 199.00 | 199.00 | 199.00 | 167,000 |
| 2026-09-21 | 197.50 | 200.50 | 197.50 | 199.50 | 199.50 | 136,000 |
| 2026-09-18 | 198.00 | 198.50 | 196.50 | 197.50 | 197.50 | 110,117 |
| 2026-09-17 | 198.00 | 199.50 | 196.00 | 196.50 | 196.50 | 247,001 |
| 2026-09-16 | 194.00 | 197.50 | 194.00 | 197.50 | 197.50 | 70,000 |
| 2026-09-15 | 196.50 | 196.50 | 193.00 | 194.00 | 194.00 | 129,000 |
| 2026-09-14 | 194.00 | 198.00 | 192.00 | 197.00 | 197.00 | 131,019 |
| 2026-09-11 | 196.00 | 198.00 | 191.50 | 194.50 | 194.50 | 179,000 |
| 2026-09-10 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 217,020 |
| 2026-09-09 | 199.00 | 200.00 | 197.00 | 199.50 | 199.50 | 181,080 |
| 2026-09-08 | 208.00 | 208.50 | 199.00 | 199.50 | 199.50 | 719,011 |
| 2026-09-07 | 209.00 | 211.50 | 206.50 | 207.00 | 207.00 | 1,057,146 |
| 2026-09-04 | 209.00 | 217.50 | 204.00 | 206.00 | 206.00 | 651,000 |
| 2026-09-03 | 208.00 | 209.00 | 203.00 | 208.50 | 208.50 | 255,076 |
| 2026-09-02 | 208.50 | 213.00 | 204.50 | 204.50 | 204.50 | 321,100 |
| 2026-09-01 | 210.00 | 215.00 | 207.00 | 208.50 | 208.50 | 403,022 |
| 2026-08-31 | 206.00 | 207.50 | 200.00 | 200.50 | 200.50 | 200,020 |
| 2026-08-28 | 206.00 | 210.00 | 205.00 | 205.00 | 205.00 | 260,021 |
| 2026-08-27 | 202.00 | 205.50 | 199.00 | 205.50 | 205.50 | 142,060 |
| 2026-08-26 | 198.00 | 203.00 | 198.00 | 200.00 | 200.00 | 152,319 |
| 2026-08-25 | 196.00 | 198.00 | 192.00 | 198.00 | 198.00 | 138,010 |
| 2026-08-24 | 198.00 | 206.00 | 196.50 | 196.50 | 196.50 | 192,013 |
| 2026-08-21 | 200.00 | 200.50 | 196.50 | 198.00 | 198.00 | 169,377 |
| 2026-08-20 | 200.50 | 201.50 | 198.00 | 200.00 | 200.00 | 177,000 |
| 2026-08-19 | 196.00 | 202.00 | 195.00 | 199.50 | 199.50 | 150,020 |
| 2026-08-18 | 206.00 | 208.50 | 200.00 | 200.00 | 200.00 | 282,020 |
| 2026-08-17 | 205.50 | 207.00 | 203.50 | 206.50 | 206.50 | 117,014 |
| 2026-08-14 | 213.50 | 213.50 | 205.50 | 205.50 | 205.50 | 244,028 |
| 2026-08-13 | 213.00 | 218.00 | 212.50 | 213.00 | 213.00 | 212,100 |
| 2026-08-12 | 210.00 | 214.00 | 209.00 | 212.00 | 212.00 | 119,003 |
| 2026-08-11 | 217.50 | 218.00 | 211.00 | 211.00 | 211.00 | 206,005 |
| 2026-08-10 | 210.00 | 217.00 | 210.00 | 215.50 | 215.50 | 252,010 |
| 2026-08-07 | 217.50 | 221.00 | 209.00 | 209.50 | 209.50 | 315,045 |
| 2026-08-06 | 224.00 | 224.00 | 213.00 | 217.50 | 217.50 | 653,150 |
| 2026-08-05 | 215.50 | 231.50 | 212.00 | 231.50 | 231.50 | 675,101 |
| 2026-08-04 | 204.50 | 212.00 | 204.50 | 210.50 | 210.50 | 131,003 |
| 2026-08-03 | 204.50 | 212.50 | 201.00 | 206.00 | 206.00 | 190,094 |
| 2026-07-31 | 206.50 | 209.00 | 200.50 | 205.00 | 205.00 | 255,045 |
| 2026-07-30 | 200.50 | 202.50 | 192.50 | 197.50 | 197.50 | 391,011 |
| 2026-07-29 | 209.00 | 210.00 | 188.50 | 195.50 | 195.50 | 1,020,323 |
| 2026-07-28 | 210.00 | 215.50 | 206.00 | 209.00 | 209.00 | 404,001 |
| 2026-07-27 | 222.50 | 224.00 | 216.50 | 221.00 | 221.00 | 281,005 |
| 2026-07-24 | 225.50 | 231.00 | 220.00 | 222.50 | 222.50 | 223,045 |
Page 1 of 21 · 1,222 trading daysOlder →
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.