Zilltek Technology Corp. (TPEX:6679)
Taiwan · Delayed Price · Currency is TWD 182.00
+5.00 (2.82%)
At close: Dec 31, 2025
Zilltek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 177.00 | 182.00 | 176.50 | 182.00 | 182.00 | 2.82% | 145,164 |
| Dec 30, 2025 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | -0.56% | 108,761 |
| Dec 29, 2025 | 180.00 | 181.50 | 178.00 | 178.00 | 178.00 | -0.84% | 121,531 |
| Dec 26, 2025 | 180.50 | 181.00 | 178.00 | 179.50 | 179.50 | -0.28% | 91,678 |
| Dec 24, 2025 | 180.50 | 182.00 | 179.00 | 180.00 | 180.00 | - | 62,803 |
| Dec 23, 2025 | 180.00 | 182.00 | 179.50 | 180.00 | 180.00 | - | 70,229 |
| Dec 22, 2025 | 182.00 | 183.00 | 179.00 | 180.00 | 180.00 | 0.56% | 105,068 |
| Dec 19, 2025 | 186.50 | 186.50 | 179.00 | 179.00 | 179.00 | -3.76% | 198,966 |
| Dec 18, 2025 | 180.50 | 186.50 | 178.00 | 186.00 | 186.00 | 1.64% | 242,251 |
| Dec 17, 2025 | 177.00 | 186.00 | 177.00 | 183.00 | 183.00 | 3.39% | 306,873 |
| Dec 16, 2025 | 178.50 | 179.00 | 173.00 | 177.00 | 177.00 | -1.67% | 195,497 |
| Dec 15, 2025 | 176.00 | 180.00 | 175.00 | 180.00 | 180.00 | 0.28% | 154,242 |
| Dec 12, 2025 | 181.50 | 182.50 | 179.00 | 179.50 | 179.50 | -1.64% | 139,205 |
| Dec 11, 2025 | 184.00 | 184.50 | 179.50 | 182.50 | 182.50 | - | 214,270 |
| Dec 10, 2025 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | -2.93% | 143,438 |
| Dec 9, 2025 | 188.00 | 189.50 | 185.00 | 188.00 | 188.00 | - | 182,920 |
| Dec 8, 2025 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.35% | 99,751 |
| Dec 5, 2025 | 186.50 | 189.50 | 183.50 | 185.50 | 185.50 | -0.27% | 214,212 |
| Dec 4, 2025 | 188.00 | 188.50 | 182.50 | 186.00 | 186.00 | -2.11% | 265,450 |
| Dec 3, 2025 | 187.00 | 193.00 | 187.00 | 190.00 | 190.00 | 1.88% | 209,301 |
| Dec 2, 2025 | 187.50 | 189.00 | 186.00 | 186.50 | 186.50 | - | 94,520 |
| Dec 1, 2025 | 190.50 | 191.50 | 185.00 | 186.50 | 186.50 | -1.84% | 153,907 |
| Nov 28, 2025 | 184.50 | 190.00 | 184.50 | 190.00 | 190.00 | 2.98% | 160,430 |
| Nov 27, 2025 | 187.00 | 187.00 | 183.50 | 184.50 | 184.50 | -0.54% | 114,070 |
| Nov 26, 2025 | 182.00 | 187.50 | 182.00 | 185.50 | 185.50 | 1.64% | 199,809 |
| Nov 25, 2025 | 177.50 | 182.50 | 177.50 | 182.50 | 182.50 | 3.40% | 185,649 |
| Nov 24, 2025 | 174.50 | 177.00 | 171.50 | 176.50 | 176.50 | 2.02% | 278,789 |
| Nov 21, 2025 | 180.00 | 180.50 | 172.50 | 173.00 | 173.00 | -5.46% | 240,305 |
| Nov 20, 2025 | 183.00 | 186.50 | 180.00 | 183.00 | 183.00 | 1.95% | 208,236 |
| Nov 19, 2025 | 182.50 | 182.50 | 176.00 | 179.50 | 179.50 | -0.28% | 202,115 |
| Nov 18, 2025 | 186.00 | 186.50 | 178.00 | 180.00 | 180.00 | -4.26% | 427,155 |
| Nov 17, 2025 | 199.00 | 199.00 | 187.00 | 188.00 | 188.00 | -5.05% | 423,652 |
| Nov 14, 2025 | 199.00 | 201.00 | 196.50 | 198.00 | 198.00 | -1.74% | 282,604 |
| Nov 13, 2025 | 199.00 | 203.00 | 195.50 | 201.50 | 201.50 | 1.00% | 266,991 |
| Nov 12, 2025 | 199.00 | 206.00 | 199.00 | 199.50 | 199.50 | 0.25% | 279,161 |
| Nov 11, 2025 | 193.00 | 200.50 | 192.50 | 199.00 | 199.00 | 3.65% | 257,399 |
| Nov 10, 2025 | 200.00 | 200.00 | 187.50 | 192.00 | 192.00 | -2.78% | 524,419 |
| Nov 7, 2025 | 207.00 | 207.00 | 196.00 | 197.50 | 197.50 | -5.05% | 721,959 |
| Nov 6, 2025 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 4.52% | 312,743 |
| Nov 5, 2025 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | -1.24% | 283,017 |
| Nov 4, 2025 | 204.00 | 205.00 | 200.50 | 201.50 | 201.50 | 0.50% | 246,144 |
| Nov 3, 2025 | 201.00 | 205.00 | 199.50 | 200.50 | 200.50 | -0.99% | 414,643 |
| Oct 31, 2025 | 202.50 | 205.00 | 199.00 | 202.50 | 202.50 | - | 178,999 |
| Oct 30, 2025 | 204.00 | 205.50 | 199.50 | 202.50 | 202.50 | -0.74% | 192,585 |
| Oct 29, 2025 | 204.00 | 211.00 | 202.00 | 204.00 | 204.00 | 2.51% | 268,673 |
| Oct 28, 2025 | 206.50 | 206.50 | 198.50 | 199.00 | 199.00 | -3.40% | 390,420 |
| Oct 27, 2025 | 208.50 | 209.50 | 205.00 | 206.00 | 206.00 | 0.24% | 98,378 |
| Oct 23, 2025 | 208.00 | 209.00 | 204.00 | 205.50 | 205.50 | -1.91% | 224,804 |
| Oct 22, 2025 | 209.00 | 212.00 | 208.00 | 209.50 | 209.50 | -0.24% | 114,846 |
| Oct 21, 2025 | 208.00 | 213.50 | 208.00 | 210.00 | 210.00 | 0.96% | 123,800 |