Zilltek Technology Corp. (TPEX:6679)
Taiwan · Delayed Price · Currency is TWD 331.00
+19.00 (6.09%)
May 8, 2026, 1:30 PM CST
Zilltek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 314.00 | 343.00 | 312.00 | 331.00 | 331.00 | 6.09% | 1,776,046 |
| May 7, 2026 | 305.00 | 316.00 | 297.00 | 312.00 | 312.00 | 3.31% | 1,119,930 |
| May 6, 2026 | 294.50 | 309.00 | 292.00 | 302.00 | 302.00 | 5.23% | 1,905,923 |
| May 5, 2026 | 308.00 | 308.00 | 286.00 | 287.00 | 287.00 | -1.03% | 943,360 |
| May 4, 2026 | 295.00 | 295.50 | 285.50 | 290.00 | 290.00 | 1.40% | 629,496 |
| Apr 30, 2026 | 288.00 | 298.00 | 284.00 | 286.00 | 286.00 | 0.88% | 484,019 |
| Apr 29, 2026 | 287.00 | 287.00 | 277.00 | 283.50 | 283.50 | -1.90% | 271,131 |
| Apr 28, 2026 | 275.00 | 289.00 | 273.00 | 289.00 | 289.00 | 5.09% | 526,907 |
| Apr 27, 2026 | 280.00 | 283.50 | 264.00 | 275.00 | 275.00 | -0.18% | 528,217 |
| Apr 24, 2026 | 281.50 | 286.00 | 270.00 | 275.50 | 275.50 | -1.61% | 487,927 |
| Apr 23, 2026 | 291.00 | 292.00 | 266.50 | 280.00 | 280.00 | -1.75% | 1,061,275 |
| Apr 22, 2026 | 290.00 | 292.50 | 283.00 | 285.00 | 285.00 | -1.04% | 775,328 |
| Apr 21, 2026 | 275.50 | 293.00 | 272.50 | 288.00 | 288.00 | 6.27% | 742,351 |
| Apr 20, 2026 | 273.00 | 280.50 | 268.50 | 271.00 | 271.00 | -1.81% | 737,060 |
| Apr 17, 2026 | 268.50 | 277.00 | 264.00 | 276.00 | 276.00 | 3.76% | 623,839 |
| Apr 16, 2026 | 264.00 | 268.50 | 262.50 | 266.00 | 266.00 | -0.37% | 388,845 |
| Apr 15, 2026 | 263.50 | 275.50 | 255.00 | 267.00 | 267.00 | 2.10% | 768,092 |
| Apr 14, 2026 | 260.00 | 265.00 | 253.00 | 261.50 | 261.50 | 1.75% | 533,334 |
| Apr 13, 2026 | 248.00 | 257.50 | 244.50 | 257.00 | 257.00 | 3.21% | 459,793 |
| Apr 10, 2026 | 255.00 | 269.00 | 245.00 | 249.00 | 249.00 | -0.80% | 875,509 |
| Apr 9, 2026 | 254.00 | 258.50 | 249.50 | 251.00 | 251.00 | -1.18% | 532,319 |
| Apr 8, 2026 | 253.50 | 258.00 | 247.00 | 254.00 | 254.00 | 3.25% | 526,488 |
| Apr 7, 2026 | 249.00 | 251.50 | 244.50 | 246.00 | 246.00 | 0.61% | 327,696 |
| Apr 2, 2026 | 247.50 | 252.00 | 243.50 | 244.50 | 244.50 | -1.81% | 225,980 |
| Apr 1, 2026 | 238.50 | 249.00 | 235.50 | 249.00 | 249.00 | 8.26% | 394,846 |
| Mar 31, 2026 | 238.00 | 241.00 | 225.50 | 230.00 | 230.00 | -5.35% | 696,647 |
| Mar 30, 2026 | 241.00 | 246.50 | 238.00 | 243.00 | 243.00 | -2.02% | 440,107 |
| Mar 27, 2026 | 240.50 | 249.00 | 237.00 | 248.00 | 248.00 | 2.06% | 690,798 |
| Mar 26, 2026 | 252.00 | 252.00 | 243.00 | 243.00 | 243.00 | -2.80% | 460,564 |
| Mar 25, 2026 | 245.50 | 251.50 | 245.50 | 250.00 | 250.00 | 2.88% | 256,090 |
| Mar 24, 2026 | 249.00 | 252.00 | 241.00 | 243.00 | 243.00 | -1.22% | 285,701 |
| Mar 23, 2026 | 245.50 | 253.00 | 237.00 | 246.00 | 246.00 | -2.77% | 304,541 |
| Mar 20, 2026 | 256.00 | 261.00 | 251.00 | 253.00 | 253.00 | 1.00% | 571,652 |
| Mar 19, 2026 | 255.00 | 257.00 | 250.00 | 250.50 | 250.50 | -3.65% | 546,418 |
| Mar 18, 2026 | 246.00 | 265.00 | 241.50 | 260.00 | 260.00 | 7.88% | 1,262,479 |
| Mar 17, 2026 | 247.50 | 248.00 | 239.00 | 241.00 | 241.00 | -2.23% | 606,080 |
| Mar 16, 2026 | 253.50 | 255.00 | 245.00 | 246.50 | 246.50 | -1.79% | 377,592 |
| Mar 13, 2026 | 253.50 | 254.00 | 246.50 | 251.00 | 251.00 | -1.57% | 490,311 |
| Mar 12, 2026 | 242.00 | 256.00 | 238.00 | 255.00 | 255.00 | 4.72% | 794,795 |
| Mar 11, 2026 | 242.00 | 253.00 | 239.50 | 243.50 | 243.50 | 2.74% | 1,098,456 |
| Mar 10, 2026 | 234.00 | 249.50 | 234.00 | 237.00 | 237.00 | 4.41% | 1,098,830 |
| Mar 9, 2026 | 220.50 | 229.00 | 220.50 | 227.00 | 227.00 | -7.16% | 1,146,193 |
| Mar 6, 2026 | 224.50 | 244.50 | 224.00 | 244.50 | 244.50 | 9.89% | 1,810,995 |
| Mar 5, 2026 | 228.00 | 231.00 | 221.50 | 222.50 | 222.50 | 2.77% | 587,447 |
| Mar 4, 2026 | 219.50 | 219.50 | 206.00 | 216.50 | 216.50 | -2.48% | 669,049 |
| Mar 3, 2026 | 228.00 | 229.50 | 218.00 | 222.00 | 222.00 | -2.63% | 647,965 |
| Mar 2, 2026 | 220.50 | 230.50 | 215.50 | 228.00 | 228.00 | 0.22% | 773,030 |
| Feb 26, 2026 | 211.50 | 231.50 | 211.50 | 227.50 | 227.50 | 7.57% | 1,470,254 |
| Feb 25, 2026 | 210.00 | 213.50 | 207.50 | 211.50 | 211.50 | 0.71% | 458,050 |
| Feb 24, 2026 | 205.00 | 214.50 | 202.50 | 210.00 | 210.00 | 3.19% | 665,079 |