Zilltek Technology Corp. (TPEX:6679)
Taiwan · Delayed Price · Currency is TWD 187.50
-0.50 (-0.27%)
Oct 21, 2026, 1:01 PM CST
Zilltek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 188.00 | 191.00 | 187.50 | 187.50 | 187.50 | -0.27% | 71,253 |
| Oct 20, 2026 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 0.80% | 48,839 |
| Oct 19, 2026 | 190.50 | 190.50 | 183.50 | 186.50 | 186.50 | -2.36% | 229,182 |
| Oct 16, 2026 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | 0.53% | 58,698 |
| Oct 15, 2026 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | -2.06% | 212,187 |
| Oct 14, 2026 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | 1.84% | 95,340 |
| Oct 13, 2026 | 192.50 | 192.50 | 189.00 | 190.50 | 190.50 | -1.04% | 220,997 |
| Oct 12, 2026 | 194.00 | 195.50 | 192.00 | 192.50 | 192.50 | -2.04% | 230,288 |
| Oct 8, 2026 | 198.00 | 199.00 | 196.00 | 196.50 | 196.50 | -1.26% | 165,184 |
| Oct 7, 2026 | 200.50 | 202.00 | 198.50 | 199.00 | 199.00 | -0.75% | 142,900 |
| Oct 6, 2026 | 204.50 | 204.50 | 199.50 | 200.50 | 200.50 | -2.91% | 436,756 |
| Oct 5, 2026 | 211.00 | 211.50 | 206.50 | 206.50 | 206.50 | -1.20% | 208,432 |
| Oct 2, 2026 | 203.50 | 209.50 | 203.50 | 209.00 | 209.00 | 2.20% | 264,986 |
| Oct 1, 2026 | 206.00 | 208.00 | 204.00 | 204.50 | 204.50 | -0.73% | 126,491 |
| Sep 30, 2026 | 209.00 | 210.00 | 205.00 | 206.00 | 206.00 | - | 277,320 |
| Sep 29, 2026 | 204.00 | 208.50 | 203.00 | 206.00 | 206.00 | 1.73% | 384,802 |
| Sep 24, 2026 | 203.50 | 204.00 | 200.50 | 202.50 | 202.50 | 0.50% | 193,122 |
| Sep 23, 2026 | 199.00 | 203.50 | 199.00 | 201.50 | 201.50 | 1.26% | 154,893 |
| Sep 22, 2026 | 200.50 | 203.50 | 199.00 | 199.00 | 199.00 | -0.25% | 173,742 |
| Sep 21, 2026 | 197.50 | 200.50 | 197.50 | 199.50 | 199.50 | -5.00% | 140,651 |
| Sep 20, 2026 | 198.00 | 210.00 | 196.50 | 210.00 | 210.00 | 6.33% | 19,966 |
| Sep 18, 2026 | 198.00 | 198.50 | 196.50 | 197.50 | 197.50 | 0.51% | 112,966 |
| Sep 17, 2026 | 198.00 | 199.50 | 196.00 | 196.50 | 196.50 | -0.51% | 252,061 |
| Sep 16, 2026 | 194.00 | 197.50 | 194.00 | 197.50 | 197.50 | 1.80% | 71,736 |
| Sep 15, 2026 | 196.50 | 196.50 | 193.00 | 194.00 | 194.00 | -1.52% | 135,781 |
| Sep 14, 2026 | 194.00 | 198.00 | 192.00 | 197.00 | 197.00 | 1.29% | 134,999 |
| Sep 11, 2026 | 196.00 | 198.00 | 191.50 | 194.50 | 194.50 | -0.77% | 190,111 |
| Sep 10, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.75% | 225,953 |
| Sep 9, 2026 | 199.00 | 200.00 | 197.00 | 199.50 | 199.50 | - | 187,543 |
| Sep 8, 2026 | 208.00 | 208.50 | 199.00 | 199.50 | 199.50 | -3.62% | 740,563 |
| Sep 7, 2026 | 209.00 | 211.50 | 206.50 | 207.00 | 207.00 | 0.49% | 1,084,830 |
| Sep 4, 2026 | 209.00 | 217.50 | 204.00 | 206.00 | 206.00 | -1.20% | 661,890 |
| Sep 3, 2026 | 208.00 | 209.00 | 203.00 | 208.50 | 208.50 | 1.96% | 261,088 |
| Sep 2, 2026 | 208.50 | 213.00 | 204.50 | 204.50 | 204.50 | -1.92% | 332,284 |
| Sep 1, 2026 | 210.00 | 215.00 | 207.00 | 208.50 | 208.50 | 3.99% | 415,005 |
| Aug 31, 2026 | 206.00 | 207.50 | 200.00 | 200.50 | 200.50 | -2.20% | 203,717 |
| Aug 28, 2026 | 206.00 | 210.00 | 205.00 | 205.00 | 205.00 | -0.24% | 269,103 |
| Aug 27, 2026 | 202.00 | 205.50 | 199.00 | 205.50 | 205.50 | 2.75% | 146,606 |
| Aug 26, 2026 | 198.00 | 203.00 | 198.00 | 200.00 | 200.00 | 1.01% | 155,320 |
| Aug 25, 2026 | 196.00 | 198.00 | 192.00 | 198.00 | 198.00 | 0.76% | 142,527 |
| Aug 24, 2026 | 198.00 | 206.00 | 196.50 | 196.50 | 196.50 | -0.76% | 197,459 |
| Aug 21, 2026 | 200.00 | 200.50 | 196.50 | 198.00 | 198.00 | -1.00% | 173,518 |
| Aug 20, 2026 | 200.50 | 201.50 | 198.00 | 200.00 | 200.00 | 0.25% | 183,608 |
| Aug 19, 2026 | 196.00 | 202.00 | 195.00 | 199.50 | 199.50 | -0.25% | 153,775 |
| Aug 18, 2026 | 206.00 | 208.50 | 200.00 | 200.00 | 200.00 | -3.15% | 280,109 |
| Aug 17, 2026 | 205.50 | 207.00 | 203.50 | 206.50 | 206.50 | 0.49% | 120,217 |
| Aug 14, 2026 | 213.50 | 213.50 | 205.50 | 205.50 | 205.50 | -3.52% | 255,171 |
| Aug 13, 2026 | 213.00 | 218.00 | 212.50 | 213.00 | 213.00 | 0.47% | 216,326 |
| Aug 12, 2026 | 210.00 | 214.00 | 209.00 | 212.00 | 212.00 | 0.47% | 122,691 |
| Aug 11, 2026 | 217.50 | 218.00 | 211.00 | 211.00 | 211.00 | -2.09% | 210,190 |