Zilltek Technology Corp. (TPEX:6679)
Taiwan · Delayed Price · Currency is TWD 212.00
-0.50 (-0.24%)
Aug 12, 2025, 1:30 PM CST
Zilltek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 212.50 | 214.50 | 210.50 | 212.00 | 212.00 | -0.24% | 405,045 |
| 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 |
| Jun 27, 2025 | 210.00 | 228.50 | 210.00 | 228.50 | 228.50 | 9.86% | 1,240,296 |
| Jun 26, 2025 | 212.50 | 216.00 | 207.50 | 208.00 | 208.00 | -2.12% | 197,563 |
| Jun 25, 2025 | 209.50 | 215.00 | 208.50 | 212.50 | 212.50 | 1.43% | 328,625 |
| Jun 24, 2025 | 197.00 | 211.00 | 195.50 | 209.50 | 209.50 | 8.83% | 561,537 |
| Jun 23, 2025 | 192.00 | 196.50 | 188.00 | 192.50 | 192.50 | -6.33% | 473,005 |
| Jun 20, 2025 | 205.00 | 209.00 | 201.50 | 205.50 | 196.33 | 0.74% | 513,195 |
| Jun 19, 2025 | 209.00 | 210.00 | 203.00 | 204.00 | 194.90 | -2.86% | 403,132 |
| Jun 18, 2025 | 211.50 | 211.50 | 208.00 | 210.00 | 200.63 | -0.71% | 322,063 |
| Jun 17, 2025 | 215.00 | 218.00 | 210.00 | 211.50 | 202.06 | 0.24% | 248,023 |
| Jun 16, 2025 | 213.00 | 213.00 | 208.50 | 211.00 | 201.59 | -0.94% | 248,010 |
| Jun 13, 2025 | 220.50 | 220.50 | 212.50 | 213.00 | 203.50 | -3.18% | 432,046 |
| Jun 12, 2025 | 221.50 | 235.00 | 218.00 | 220.00 | 210.18 | 0.23% | 1,012,198 |
| Jun 11, 2025 | 221.00 | 221.00 | 215.50 | 219.50 | 209.71 | 1.15% | 260,030 |
| Jun 10, 2025 | 220.00 | 223.00 | 216.00 | 217.00 | 207.32 | - | 358,200 |
| Jun 9, 2025 | 224.50 | 225.50 | 217.00 | 217.00 | 207.32 | -2.25% | 150,090 |
| Jun 6, 2025 | 217.50 | 224.00 | 216.00 | 222.00 | 212.09 | 0.68% | 223,305 |
| Jun 5, 2025 | 218.00 | 222.00 | 216.50 | 220.50 | 210.66 | 0.68% | 245,132 |
| Jun 4, 2025 | 209.00 | 219.00 | 208.50 | 219.00 | 209.23 | 5.80% | 296,067 |