Zilltek Technology Corp. (TPEX:6679)
Taiwan · Delayed Price · Currency is TWD 205.00
+2.50 (1.23%)
Sep 5, 2025, 1:30 PM CST
Zilltek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 205.50 | 205.50 | 201.00 | 205.00 | 205.00 | 1.23% | 185,066 |
| Sep 4, 2025 | 204.00 | 206.00 | 202.00 | 202.50 | 202.50 | -0.74% | 167,808 |
| Sep 3, 2025 | 201.00 | 205.50 | 201.00 | 204.00 | 204.00 | 1.24% | 183,522 |
| Sep 2, 2025 | 202.00 | 202.50 | 197.50 | 201.50 | 201.50 | 0.75% | 192,026 |
| Sep 1, 2025 | 207.50 | 207.50 | 199.50 | 200.00 | 200.00 | -3.61% | 434,710 |
| Aug 29, 2025 | 210.50 | 211.50 | 207.50 | 207.50 | 207.50 | -0.95% | 249,824 |
| Aug 28, 2025 | 210.00 | 212.50 | 206.50 | 209.50 | 209.50 | -0.24% | 316,378 |
| Aug 27, 2025 | 206.50 | 211.00 | 206.50 | 210.00 | 210.00 | 0.96% | 216,236 |
| Aug 26, 2025 | 202.00 | 209.00 | 202.00 | 208.00 | 208.00 | 2.97% | 125,399 |
| Aug 25, 2025 | 204.00 | 205.50 | 202.00 | 202.00 | 202.00 | 1.00% | 137,859 |
| Aug 22, 2025 | 203.50 | 203.50 | 198.00 | 200.00 | 200.00 | - | 96,272 |
| Aug 21, 2025 | 200.00 | 203.00 | 198.50 | 200.00 | 200.00 | 0.25% | 247,946 |
| Aug 20, 2025 | 208.00 | 208.00 | 199.00 | 199.50 | 199.50 | -3.62% | 422,829 |
| Aug 19, 2025 | 211.50 | 211.50 | 206.00 | 207.00 | 207.00 | -0.96% | 206,676 |
| Aug 18, 2025 | 216.50 | 216.50 | 208.00 | 209.00 | 209.00 | -3.02% | 294,866 |
| Aug 15, 2025 | 217.00 | 219.50 | 214.00 | 215.50 | 215.50 | 0.70% | 251,205 |
| Aug 14, 2025 | 213.00 | 216.00 | 213.00 | 214.00 | 214.00 | 0.94% | 171,569 |
| Aug 13, 2025 | 215.00 | 216.50 | 209.00 | 212.00 | 212.00 | - | 231,134 |
| Aug 12, 2025 | 212.50 | 214.50 | 210.50 | 212.00 | 212.00 | -0.24% | 405,051 |
| Aug 11, 2025 | 214.50 | 216.00 | 212.50 | 212.50 | 212.50 | -2.52% | 293,491 |
| Aug 8, 2025 | 220.00 | 222.50 | 214.00 | 218.00 | 218.00 | -2.68% | 776,063 |
| Aug 7, 2025 | 212.50 | 227.00 | 208.50 | 224.00 | 224.00 | 4.43% | 1,514,161 |
| Aug 6, 2025 | 211.50 | 216.00 | 210.50 | 214.50 | 214.50 | 1.42% | 597,289 |
| Aug 5, 2025 | 207.50 | 218.50 | 204.00 | 211.50 | 211.50 | 3.93% | 509,924 |
| Aug 4, 2025 | 205.50 | 206.00 | 201.50 | 203.50 | 203.50 | -1.69% | 222,007 |
| Aug 1, 2025 | 203.50 | 208.50 | 197.00 | 207.00 | 207.00 | 0.49% | 116,587 |
| Jul 31, 2025 | 206.50 | 207.50 | 205.00 | 206.00 | 206.00 | 0.49% | 119,747 |
| Jul 30, 2025 | 205.00 | 209.00 | 205.00 | 205.00 | 205.00 | - | 137,723 |
| Jul 29, 2025 | 208.50 | 209.00 | 205.00 | 205.00 | 205.00 | -1.91% | 191,014 |
| Jul 28, 2025 | 209.00 | 210.00 | 207.50 | 209.00 | 209.00 | - | 120,714 |
| Jul 25, 2025 | 209.00 | 211.00 | 206.00 | 209.00 | 209.00 | - | 125,091 |
| Jul 24, 2025 | 211.50 | 212.00 | 207.50 | 209.00 | 209.00 | 0.24% | 116,403 |
| Jul 23, 2025 | 205.00 | 212.50 | 202.50 | 208.50 | 208.50 | 2.21% | 355,468 |
| Jul 22, 2025 | 215.50 | 217.00 | 204.00 | 204.00 | 204.00 | -5.34% | 347,236 |
| Jul 21, 2025 | 218.50 | 218.50 | 215.50 | 215.50 | 215.50 | -0.69% | 77,956 |
| Jul 18, 2025 | 222.50 | 223.00 | 216.00 | 217.00 | 217.00 | -1.14% | 225,061 |
| Jul 17, 2025 | 216.50 | 220.50 | 216.50 | 219.50 | 219.50 | 0.69% | 148,404 |
| Jul 16, 2025 | 215.50 | 219.50 | 215.00 | 218.00 | 218.00 | 1.40% | 211,747 |
| Jul 15, 2025 | 215.00 | 217.50 | 214.00 | 215.00 | 215.00 | - | 239,910 |
| Jul 14, 2025 | 224.00 | 224.00 | 212.00 | 215.00 | 215.00 | -2.93% | 408,720 |
| Jul 11, 2025 | 218.00 | 224.00 | 216.50 | 221.50 | 221.50 | 2.31% | 586,626 |
| Jul 10, 2025 | 218.00 | 220.00 | 216.50 | 216.50 | 216.50 | -0.46% | 245,530 |
| Jul 9, 2025 | 209.50 | 217.50 | 209.50 | 217.50 | 217.50 | 4.07% | 259,602 |
| Jul 8, 2025 | 208.50 | 210.50 | 206.00 | 209.00 | 209.00 | -0.48% | 218,441 |
| Jul 7, 2025 | 214.00 | 214.00 | 207.00 | 210.00 | 210.00 | -2.10% | 251,328 |
| Jul 4, 2025 | 219.00 | 220.00 | 212.50 | 214.50 | 214.50 | -2.50% | 580,883 |
| Jul 3, 2025 | 221.00 | 229.50 | 219.50 | 220.00 | 220.00 | -0.23% | 480,564 |
| Jul 2, 2025 | 218.00 | 223.00 | 218.00 | 220.50 | 220.50 | 0.68% | 291,843 |
| Jul 1, 2025 | 221.50 | 224.00 | 218.50 | 219.00 | 219.00 | -0.23% | 641,010 |
| Jun 30, 2025 | 235.50 | 236.50 | 219.50 | 219.50 | 219.50 | -3.94% | 2,405,584 |