Zilltek Technology Corp. (TPEX:6679)
Taiwan · Delayed Price · Currency is TWD 314.50
-2.00 (-0.63%)
May 29, 2026, 1:30 PM CST
Zilltek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 275.00 | 289.00 | 273.00 | 289.00 | 283.52 | 5.09% | 526,907 |
| Apr 27, 2026 | 280.00 | 283.50 | 264.00 | 275.00 | 269.79 | -0.18% | 528,217 |
| Apr 24, 2026 | 281.50 | 286.00 | 270.00 | 275.50 | 270.28 | -1.61% | 487,927 |
| Apr 23, 2026 | 291.00 | 292.00 | 266.50 | 280.00 | 274.69 | -1.75% | 1,061,275 |
| Apr 22, 2026 | 290.00 | 292.50 | 283.00 | 285.00 | 279.60 | -1.04% | 775,328 |
| Apr 21, 2026 | 275.50 | 293.00 | 272.50 | 288.00 | 282.54 | 6.27% | 742,351 |
| Apr 20, 2026 | 273.00 | 280.50 | 268.50 | 271.00 | 265.86 | -1.81% | 737,060 |
| Apr 17, 2026 | 268.50 | 277.00 | 264.00 | 276.00 | 270.77 | 3.76% | 623,839 |
| Apr 16, 2026 | 264.00 | 268.50 | 262.50 | 266.00 | 260.96 | -0.37% | 388,845 |
| Apr 15, 2026 | 263.50 | 275.50 | 255.00 | 267.00 | 261.94 | 2.10% | 768,092 |
| Apr 14, 2026 | 260.00 | 265.00 | 253.00 | 261.50 | 256.54 | 1.75% | 533,334 |
| Apr 13, 2026 | 248.00 | 257.50 | 244.50 | 257.00 | 252.13 | 3.21% | 459,793 |
| Apr 10, 2026 | 255.00 | 269.00 | 245.00 | 249.00 | 244.28 | -0.80% | 875,509 |
| Apr 9, 2026 | 254.00 | 258.50 | 249.50 | 251.00 | 246.24 | -1.18% | 532,319 |
| Apr 8, 2026 | 253.50 | 258.00 | 247.00 | 254.00 | 249.19 | 3.25% | 526,488 |
| Apr 7, 2026 | 249.00 | 251.50 | 244.50 | 246.00 | 241.34 | 0.61% | 327,696 |
| Apr 2, 2026 | 247.50 | 252.00 | 243.50 | 244.50 | 239.87 | -1.81% | 225,980 |
| Apr 1, 2026 | 238.50 | 249.00 | 235.50 | 249.00 | 244.28 | 8.26% | 394,846 |
| Mar 31, 2026 | 238.00 | 241.00 | 225.50 | 230.00 | 225.64 | -5.35% | 696,647 |
| Mar 30, 2026 | 241.00 | 246.50 | 238.00 | 243.00 | 238.40 | -2.02% | 440,107 |
| Mar 27, 2026 | 240.50 | 249.00 | 237.00 | 248.00 | 243.30 | 2.06% | 690,798 |
| Mar 26, 2026 | 252.00 | 252.00 | 243.00 | 243.00 | 238.40 | -2.80% | 460,564 |
| Mar 25, 2026 | 245.50 | 251.50 | 245.50 | 250.00 | 245.26 | 2.88% | 256,090 |
| Mar 24, 2026 | 249.00 | 252.00 | 241.00 | 243.00 | 238.40 | -1.22% | 285,701 |
| Mar 23, 2026 | 245.50 | 253.00 | 237.00 | 246.00 | 241.34 | -2.77% | 304,541 |
| Mar 20, 2026 | 256.00 | 261.00 | 251.00 | 253.00 | 248.21 | 1.00% | 571,652 |
| Mar 19, 2026 | 255.00 | 257.00 | 250.00 | 250.50 | 245.75 | -3.65% | 546,418 |
| Mar 18, 2026 | 246.00 | 265.00 | 241.50 | 260.00 | 255.07 | 7.88% | 1,262,479 |