Zilltek Technology Corp. (TPEX:6679)
Taiwan · Delayed Price · Currency is TWD 207.00
+1.00 (0.49%)
Sep 30, 2026, 9:57 AM CST
Zilltek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 210.00 | 217.00 | 210.00 | 215.50 | 215.50 | 2.86% | 255,922 |
| Aug 7, 2026 | 217.50 | 221.00 | 209.00 | 209.50 | 209.50 | -3.68% | 322,652 |
| Aug 6, 2026 | 224.00 | 224.00 | 213.00 | 217.50 | 217.50 | -6.05% | 669,540 |
| Aug 5, 2026 | 215.50 | 231.50 | 212.00 | 231.50 | 231.50 | 9.98% | 691,103 |
| Aug 4, 2026 | 204.50 | 212.00 | 204.50 | 210.50 | 210.50 | 2.18% | 135,610 |
| Aug 3, 2026 | 204.50 | 212.50 | 201.00 | 206.00 | 206.00 | 0.49% | 195,608 |
| Jul 31, 2026 | 206.50 | 209.00 | 200.50 | 205.00 | 205.00 | 3.80% | 259,593 |
| Jul 30, 2026 | 200.50 | 202.50 | 192.50 | 197.50 | 197.50 | 1.02% | 398,748 |
| Jul 29, 2026 | 209.00 | 210.00 | 188.50 | 195.50 | 195.50 | -6.46% | 1,032,692 |
| Jul 28, 2026 | 210.00 | 215.50 | 206.00 | 209.00 | 209.00 | -5.43% | 411,616 |
| Jul 27, 2026 | 222.50 | 224.00 | 216.50 | 221.00 | 221.00 | -0.67% | 285,718 |
| Jul 24, 2026 | 225.50 | 231.00 | 220.00 | 222.50 | 222.50 | -2.84% | 226,724 |
| Jul 23, 2026 | 236.00 | 237.50 | 226.50 | 229.00 | 229.00 | -2.35% | 215,635 |
| Jul 22, 2026 | 229.50 | 241.00 | 229.50 | 234.50 | 234.50 | 3.76% | 365,412 |
| Jul 21, 2026 | 219.00 | 226.00 | 218.50 | 226.00 | 226.00 | 3.67% | 196,390 |