Zilltek Technology Corp. (TPEX:6679)
Taiwan
· Delayed Price · Currency is TWD 185.50
-0.50 (-0.27%)
Dec 5, 2025, 1:30 PM CST
Zilltek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.50 | 189.50 | 183.50 | 185.50 | 185.50 | -0.27% | 214,212 |
| Dec 4, 2025 | 188.00 | 188.50 | 182.50 | 186.00 | 186.00 | -2.11% | 265,450 |
| Dec 3, 2025 | 187.00 | 193.00 | 187.00 | 190.00 | 190.00 | 1.88% | 209,301 |
| Dec 2, 2025 | 187.50 | 189.00 | 186.00 | 186.50 | 186.50 | - | 94,520 |
| Dec 1, 2025 | 190.50 | 191.50 | 185.00 | 186.50 | 186.50 | -1.84% | 153,907 |
| Nov 28, 2025 | 184.50 | 190.00 | 184.50 | 190.00 | 190.00 | 2.98% | 160,430 |
| Nov 27, 2025 | 187.00 | 187.00 | 183.50 | 184.50 | 184.50 | -0.54% | 114,070 |
| Nov 26, 2025 | 182.00 | 187.50 | 182.00 | 185.50 | 185.50 | 1.64% | 199,809 |
| Nov 25, 2025 | 177.50 | 182.50 | 177.50 | 182.50 | 182.50 | 3.40% | 185,649 |
| Nov 24, 2025 | 174.50 | 177.00 | 171.50 | 176.50 | 176.50 | 2.02% | 278,789 |
| Nov 21, 2025 | 180.00 | 180.50 | 172.50 | 173.00 | 173.00 | -5.46% | 240,305 |
| Nov 20, 2025 | 183.00 | 186.50 | 180.00 | 183.00 | 183.00 | 1.95% | 208,236 |
| Nov 19, 2025 | 182.50 | 182.50 | 176.00 | 179.50 | 179.50 | -0.28% | 202,115 |
| Nov 18, 2025 | 186.00 | 186.50 | 178.00 | 180.00 | 180.00 | -4.26% | 427,155 |
| Nov 17, 2025 | 199.00 | 199.00 | 187.00 | 188.00 | 188.00 | -5.05% | 423,652 |
| Nov 14, 2025 | 199.00 | 201.00 | 196.50 | 198.00 | 198.00 | -1.74% | 282,604 |
| Nov 13, 2025 | 199.00 | 203.00 | 195.50 | 201.50 | 201.50 | 1.00% | 266,991 |
| Nov 12, 2025 | 199.00 | 206.00 | 199.00 | 199.50 | 199.50 | 0.25% | 279,161 |
| Nov 11, 2025 | 193.00 | 200.50 | 192.50 | 199.00 | 199.00 | 3.65% | 257,399 |
| Nov 10, 2025 | 200.00 | 200.00 | 187.50 | 192.00 | 192.00 | -2.78% | 524,419 |
| Nov 7, 2025 | 207.00 | 207.00 | 196.00 | 197.50 | 197.50 | -5.05% | 721,959 |
| Nov 6, 2025 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 4.52% | 312,743 |
| Nov 5, 2025 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | -1.24% | 283,017 |
| Nov 4, 2025 | 204.00 | 205.00 | 200.50 | 201.50 | 201.50 | 0.50% | 246,144 |
| Nov 3, 2025 | 201.00 | 205.00 | 199.50 | 200.50 | 200.50 | -0.99% | 414,643 |
| Oct 31, 2025 | 202.50 | 205.00 | 199.00 | 202.50 | 202.50 | - | 178,999 |
| Oct 30, 2025 | 204.00 | 205.50 | 199.50 | 202.50 | 202.50 | -0.74% | 192,585 |
| Oct 29, 2025 | 204.00 | 211.00 | 202.00 | 204.00 | 204.00 | 2.51% | 268,673 |
| Oct 28, 2025 | 206.50 | 206.50 | 198.50 | 199.00 | 199.00 | -3.40% | 390,420 |
| Oct 27, 2025 | 208.50 | 209.50 | 205.00 | 206.00 | 206.00 | 0.24% | 98,378 |
| Oct 23, 2025 | 208.00 | 209.00 | 204.00 | 205.50 | 205.50 | -1.91% | 224,804 |
| Oct 22, 2025 | 209.00 | 212.00 | 208.00 | 209.50 | 209.50 | -0.24% | 114,846 |
| Oct 21, 2025 | 208.00 | 213.50 | 208.00 | 210.00 | 210.00 | 0.96% | 123,800 |
| Oct 20, 2025 | 209.00 | 210.50 | 206.00 | 208.00 | 208.00 | 0.48% | 91,168 |
| Oct 17, 2025 | 217.00 | 217.00 | 207.00 | 207.00 | 207.00 | -4.39% | 234,388 |
| Oct 16, 2025 | 217.00 | 223.50 | 214.50 | 216.50 | 216.50 | - | 292,532 |
| Oct 15, 2025 | 215.00 | 219.50 | 212.50 | 216.50 | 216.50 | 0.93% | 254,933 |
| Oct 14, 2025 | 214.00 | 223.00 | 213.00 | 214.50 | 214.50 | 0.70% | 593,222 |
| Oct 13, 2025 | 203.50 | 213.00 | 203.50 | 213.00 | 213.00 | -0.93% | 248,137 |
| Oct 9, 2025 | 207.00 | 215.50 | 207.00 | 215.00 | 215.00 | 3.86% | 408,280 |
| Oct 8, 2025 | 204.50 | 207.00 | 202.00 | 207.00 | 207.00 | 1.47% | 136,679 |
| Oct 7, 2025 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -2.86% | 346,563 |
| Oct 3, 2025 | 209.50 | 211.50 | 208.50 | 210.00 | 210.00 | 0.24% | 129,915 |
| Oct 2, 2025 | 213.50 | 213.50 | 208.50 | 209.50 | 209.50 | -0.48% | 125,778 |
| Oct 1, 2025 | 215.00 | 217.00 | 208.50 | 210.50 | 210.50 | -1.41% | 174,592 |
| Sep 30, 2025 | 212.00 | 214.00 | 211.00 | 213.50 | 213.50 | 0.23% | 99,093 |
| Sep 26, 2025 | 216.00 | 216.00 | 208.50 | 213.00 | 213.00 | -2.07% | 351,852 |
| Sep 25, 2025 | 219.50 | 222.00 | 216.00 | 217.50 | 217.50 | -0.91% | 251,960 |
| Sep 24, 2025 | 222.00 | 228.50 | 216.00 | 219.50 | 219.50 | -0.45% | 607,001 |
| Sep 23, 2025 | 223.50 | 225.00 | 218.00 | 220.50 | 220.50 | -1.56% | 437,509 |
| Sep 22, 2025 | 224.00 | 224.50 | 217.50 | 224.00 | 224.00 | 0.45% | 449,916 |
| Sep 19, 2025 | 225.00 | 229.00 | 220.00 | 223.00 | 223.00 | -0.22% | 1,868,442 |
| Sep 18, 2025 | 213.00 | 223.50 | 211.50 | 223.50 | 223.50 | 6.18% | 924,454 |
| Sep 17, 2025 | 212.50 | 213.50 | 206.00 | 210.50 | 210.50 | 0.24% | 246,933 |
| Sep 16, 2025 | 208.00 | 210.00 | 206.50 | 210.00 | 210.00 | 1.20% | 99,875 |
| Sep 15, 2025 | 214.00 | 214.00 | 206.50 | 207.50 | 207.50 | -1.19% | 114,427 |
| Sep 12, 2025 | 212.00 | 213.50 | 208.50 | 210.00 | 210.00 | 0.48% | 93,425 |
| Sep 11, 2025 | 216.00 | 217.00 | 209.00 | 209.00 | 209.00 | -2.34% | 162,514 |
| Sep 10, 2025 | 218.00 | 218.00 | 213.50 | 214.00 | 214.00 | -1.83% | 220,848 |
| Sep 9, 2025 | 218.00 | 222.00 | 215.50 | 218.00 | 218.00 | 1.16% | 525,597 |
| Sep 8, 2025 | 206.50 | 218.00 | 206.50 | 215.50 | 215.50 | 5.12% | 602,590 |
| Sep 5, 2025 | 205.50 | 205.50 | 201.00 | 205.00 | 205.00 | 1.23% | 185,166 |
| Sep 4, 2025 | 204.00 | 206.00 | 202.00 | 202.50 | 202.50 | -0.74% | 167,808 |
| Sep 3, 2025 | 201.00 | 205.50 | 201.00 | 204.00 | 204.00 | 1.24% | 183,522 |
| Sep 2, 2025 | 202.00 | 202.50 | 197.50 | 201.50 | 201.50 | 0.75% | 192,026 |
| Sep 1, 2025 | 207.50 | 207.50 | 199.50 | 200.00 | 200.00 | -3.61% | 434,710 |
| Aug 29, 2025 | 210.50 | 211.50 | 207.50 | 207.50 | 207.50 | -0.95% | 249,824 |
| Aug 28, 2025 | 210.00 | 212.50 | 206.50 | 209.50 | 209.50 | -0.24% | 316,378 |
| Aug 27, 2025 | 206.50 | 211.00 | 206.50 | 210.00 | 210.00 | 0.96% | 216,236 |
| Aug 26, 2025 | 202.00 | 209.00 | 202.00 | 208.00 | 208.00 | 2.97% | 125,399 |
| Aug 25, 2025 | 204.00 | 205.50 | 202.00 | 202.00 | 202.00 | 1.00% | 137,859 |
| Aug 22, 2025 | 203.50 | 203.50 | 198.00 | 200.00 | 200.00 | - | 96,272 |
| Aug 21, 2025 | 200.00 | 203.00 | 198.50 | 200.00 | 200.00 | 0.25% | 247,946 |
| Aug 20, 2025 | 208.00 | 208.00 | 199.00 | 199.50 | 199.50 | -3.62% | 422,829 |
| Aug 19, 2025 | 211.50 | 211.50 | 206.00 | 207.00 | 207.00 | -0.96% | 206,676 |
| Aug 18, 2025 | 216.50 | 216.50 | 208.00 | 209.00 | 209.00 | -3.02% | 294,866 |
| Aug 15, 2025 | 217.00 | 219.50 | 214.00 | 215.50 | 215.50 | 0.70% | 251,205 |
| Aug 14, 2025 | 213.00 | 216.00 | 213.00 | 214.00 | 214.00 | 0.94% | 171,569 |
| Aug 13, 2025 | 215.00 | 216.50 | 209.00 | 212.00 | 212.00 | - | 231,134 |
| Aug 12, 2025 | 212.50 | 214.50 | 210.50 | 212.00 | 212.00 | -0.24% | 405,051 |
| Aug 11, 2025 | 214.50 | 216.00 | 212.50 | 212.50 | 212.50 | -2.52% | 293,491 |
| Aug 8, 2025 | 220.00 | 222.50 | 214.00 | 218.00 | 218.00 | -2.68% | 776,063 |
| Aug 7, 2025 | 212.50 | 227.00 | 208.50 | 224.00 | 224.00 | 4.43% | 1,514,161 |
| Aug 6, 2025 | 211.50 | 216.00 | 210.50 | 214.50 | 214.50 | 1.42% | 597,289 |
| Aug 5, 2025 | 207.50 | 218.50 | 204.00 | 211.50 | 211.50 | 3.93% | 509,924 |
| Aug 4, 2025 | 205.50 | 206.00 | 201.50 | 203.50 | 203.50 | -1.69% | 222,007 |
| Aug 1, 2025 | 203.50 | 208.50 | 197.00 | 207.00 | 207.00 | 0.49% | 116,587 |
| Jul 31, 2025 | 206.50 | 207.50 | 205.00 | 206.00 | 206.00 | 0.49% | 119,747 |
| Jul 30, 2025 | 205.00 | 209.00 | 205.00 | 205.00 | 205.00 | - | 137,723 |
| Jul 29, 2025 | 208.50 | 209.00 | 205.00 | 205.00 | 205.00 | -1.91% | 191,014 |
| Jul 28, 2025 | 209.00 | 210.00 | 207.50 | 209.00 | 209.00 | - | 120,714 |
| Jul 25, 2025 | 209.00 | 211.00 | 206.00 | 209.00 | 209.00 | - | 125,091 |
| Jul 24, 2025 | 211.50 | 212.00 | 207.50 | 209.00 | 209.00 | 0.24% | 116,403 |
| Jul 23, 2025 | 205.00 | 212.50 | 202.50 | 208.50 | 208.50 | 2.21% | 355,468 |
| Jul 22, 2025 | 215.50 | 217.00 | 204.00 | 204.00 | 204.00 | -5.34% | 347,236 |
| Jul 21, 2025 | 218.50 | 218.50 | 215.50 | 215.50 | 215.50 | -0.69% | 77,956 |
| Jul 18, 2025 | 222.50 | 223.00 | 216.00 | 217.00 | 217.00 | -1.14% | 225,061 |
| Jul 17, 2025 | 216.50 | 220.50 | 216.50 | 219.50 | 219.50 | 0.69% | 148,404 |
| Jul 16, 2025 | 215.50 | 219.50 | 215.00 | 218.00 | 218.00 | 1.40% | 211,747 |
| Jul 15, 2025 | 215.00 | 217.50 | 214.00 | 215.00 | 215.00 | - | 239,910 |