Zilltek Technology Corp. (TPEX:6679)
Taiwan · Delayed Price · Currency is TWD 249.00
+0.50 (0.20%)
At close: Jul 9, 2026
Zilltek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 250.00 | 252.00 | 246.50 | 252.00 | - | 1.41% | 48,518 |
| Jul 8, 2026 | 248.00 | 250.50 | 244.50 | 248.50 | 248.50 | -0.20% | 295,496 |
| Jul 7, 2026 | 266.00 | 269.00 | 249.00 | 249.00 | 249.00 | -6.57% | 497,560 |
| Jul 6, 2026 | 270.00 | 273.00 | 260.50 | 266.50 | 266.50 | -1.11% | 313,580 |
| Jul 3, 2026 | 271.00 | 274.50 | 269.00 | 269.50 | 269.50 | -0.74% | 183,923 |
| Jul 2, 2026 | 264.00 | 273.00 | 260.50 | 271.50 | 271.50 | 2.26% | 125,698 |
| Jul 1, 2026 | 266.00 | 275.00 | 264.50 | 265.50 | 265.50 | 0.76% | 268,130 |
| Jun 30, 2026 | 265.50 | 266.00 | 261.50 | 263.50 | 263.50 | 2.13% | 140,967 |
| Jun 29, 2026 | 267.50 | 269.50 | 256.50 | 258.00 | 258.00 | -3.01% | 331,744 |
| Jun 26, 2026 | 285.50 | 285.50 | 266.00 | 266.00 | 266.00 | -6.99% | 345,397 |
| Jun 25, 2026 | 285.00 | 290.00 | 282.50 | 286.00 | 286.00 | 0.88% | 219,303 |
| Jun 24, 2026 | 284.50 | 288.50 | 279.50 | 283.50 | 283.50 | -0.35% | 238,556 |
| Jun 23, 2026 | 292.00 | 292.00 | 282.50 | 284.50 | 284.50 | -2.23% | 234,352 |
| Jun 22, 2026 | 286.50 | 297.00 | 283.00 | 291.00 | 291.00 | 1.93% | 495,510 |
| Jun 18, 2026 | 273.00 | 287.00 | 270.50 | 285.50 | 285.50 | 5.16% | 533,188 |
| Jun 17, 2026 | 270.50 | 273.00 | 267.50 | 271.50 | 271.50 | 0.56% | 284,548 |
| Jun 16, 2026 | 274.50 | 274.50 | 267.50 | 270.00 | 270.00 | - | 157,968 |
| Jun 15, 2026 | 273.00 | 279.50 | 269.50 | 270.00 | 270.00 | 0.75% | 200,051 |
| Jun 12, 2026 | 275.00 | 275.00 | 266.50 | 268.00 | 268.00 | 1.71% | 124,046 |
| Jun 11, 2026 | 266.00 | 273.00 | 255.00 | 263.50 | 263.50 | 0.76% | 344,514 |
| Jun 10, 2026 | 274.50 | 281.50 | 261.00 | 261.50 | 261.50 | -6.44% | 424,833 |
| Jun 9, 2026 | 263.00 | 287.00 | 262.50 | 279.50 | 279.50 | 6.68% | 553,444 |
| Jun 8, 2026 | 253.50 | 266.00 | 253.00 | 262.00 | 262.00 | -6.76% | 573,677 |
| Jun 5, 2026 | 286.00 | 286.00 | 276.50 | 281.00 | 281.00 | -2.09% | 380,141 |
| Jun 4, 2026 | 294.00 | 296.00 | 285.50 | 287.00 | 287.00 | -3.53% | 509,955 |
| Jun 3, 2026 | 301.00 | 303.50 | 292.50 | 297.50 | 297.50 | -0.34% | 378,711 |
| Jun 2, 2026 | 310.00 | 312.50 | 293.50 | 298.50 | 298.50 | -2.13% | 615,695 |
| Jun 1, 2026 | 314.00 | 316.50 | 303.00 | 305.00 | 305.00 | -3.02% | 449,692 |
| May 29, 2026 | 320.50 | 325.00 | 314.00 | 314.50 | 314.50 | -0.63% | 301,845 |
| May 28, 2026 | 331.00 | 338.00 | 310.00 | 316.50 | 316.50 | -4.09% | 648,848 |
| May 27, 2026 | 342.00 | 345.00 | 327.00 | 330.00 | 330.00 | -1.93% | 711,965 |
| May 26, 2026 | 348.00 | 352.50 | 334.50 | 343.00 | 336.50 | -0.72% | 811,695 |
| May 25, 2026 | 338.50 | 350.00 | 337.00 | 345.50 | 338.95 | 2.98% | 576,257 |
| May 22, 2026 | 341.00 | 343.50 | 333.50 | 335.50 | 329.14 | 0.15% | 968,423 |
| May 21, 2026 | 324.00 | 337.00 | 321.50 | 335.00 | 328.65 | 6.69% | 1,012,506 |
| May 20, 2026 | 308.00 | 323.50 | 306.00 | 314.00 | 308.05 | 2.45% | 654,344 |
| May 19, 2026 | 306.50 | 314.50 | 305.00 | 306.50 | 300.69 | -1.92% | 361,479 |
| May 18, 2026 | 303.00 | 317.50 | 291.50 | 312.50 | 306.58 | 2.46% | 620,995 |
| May 15, 2026 | 315.50 | 322.50 | 305.00 | 305.00 | 299.22 | -3.17% | 494,583 |
| May 14, 2026 | 324.00 | 324.00 | 311.00 | 315.00 | 309.03 | -1.56% | 390,019 |
| May 13, 2026 | 321.50 | 327.00 | 315.00 | 320.00 | 313.94 | -1.39% | 384,147 |
| May 12, 2026 | 329.00 | 334.50 | 320.50 | 324.50 | 318.35 | -0.76% | 475,119 |
| May 11, 2026 | 325.00 | 332.00 | 315.00 | 327.00 | 320.80 | -1.21% | 814,508 |
| May 8, 2026 | 314.00 | 343.00 | 312.00 | 331.00 | 324.73 | 6.09% | 1,776,046 |
| May 7, 2026 | 305.00 | 316.00 | 297.00 | 312.00 | 306.09 | 3.31% | 1,119,930 |
| May 6, 2026 | 294.50 | 309.00 | 292.00 | 302.00 | 296.28 | 5.23% | 1,905,923 |
| May 5, 2026 | 308.00 | 308.00 | 286.00 | 287.00 | 281.56 | -1.03% | 943,360 |
| May 4, 2026 | 295.00 | 295.50 | 285.50 | 290.00 | 284.50 | 1.40% | 629,496 |
| Apr 30, 2026 | 288.00 | 298.00 | 284.00 | 286.00 | 280.58 | 0.88% | 484,019 |
| Apr 29, 2026 | 287.00 | 287.00 | 277.00 | 283.50 | 278.13 | -1.90% | 271,131 |