Zilltek Technology Corp. (TPEX:6679)
Taiwan
· Delayed Price · Currency is TWD 227.00
-17.50 (-7.16%)
Mar 9, 2026, 1:30 PM CST
Zilltek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 224.50 | 244.50 | 224.00 | 244.50 | 244.50 | 9.89% | 1,810,995 |
| Mar 5, 2026 | 228.00 | 231.00 | 221.50 | 222.50 | 222.50 | 2.77% | 587,447 |
| Mar 4, 2026 | 219.50 | 219.50 | 206.00 | 216.50 | 216.50 | -2.48% | 669,049 |
| Mar 3, 2026 | 228.00 | 229.50 | 218.00 | 222.00 | 222.00 | -2.63% | 647,965 |
| Mar 2, 2026 | 220.50 | 230.50 | 215.50 | 228.00 | 228.00 | 0.22% | 773,030 |
| Feb 26, 2026 | 211.50 | 231.50 | 211.50 | 227.50 | 227.50 | 7.57% | 1,470,254 |
| Feb 25, 2026 | 210.00 | 213.50 | 207.50 | 211.50 | 211.50 | 0.71% | 458,050 |
| Feb 24, 2026 | 205.00 | 214.50 | 202.50 | 210.00 | 210.00 | 3.19% | 665,079 |
| Feb 23, 2026 | 195.00 | 207.00 | 190.00 | 203.50 | 203.50 | 6.54% | 809,713 |
| Feb 11, 2026 | 191.00 | 191.50 | 186.50 | 191.00 | 191.00 | - | 294,858 |
| Feb 10, 2026 | 188.50 | 191.50 | 185.50 | 191.00 | 191.00 | 1.60% | 236,457 |
| Feb 9, 2026 | 191.00 | 192.00 | 185.50 | 188.00 | 188.00 | 0.27% | 201,321 |
| Feb 6, 2026 | 187.50 | 191.50 | 181.50 | 187.50 | 187.50 | -1.32% | 272,311 |
| Feb 5, 2026 | 192.00 | 193.50 | 188.00 | 190.00 | 190.00 | -2.06% | 338,141 |
| Feb 4, 2026 | 187.00 | 196.00 | 182.50 | 194.00 | 194.00 | 3.47% | 586,448 |
| Feb 3, 2026 | 180.00 | 187.50 | 179.50 | 187.50 | 187.50 | 6.23% | 253,664 |
| Feb 2, 2026 | 183.50 | 183.50 | 176.00 | 176.50 | 176.50 | -4.08% | 243,910 |
| Jan 30, 2026 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | -0.54% | 251,157 |
| Jan 29, 2026 | 188.00 | 191.00 | 183.50 | 185.00 | 185.00 | -1.60% | 347,324 |
| Jan 28, 2026 | 190.00 | 194.50 | 188.00 | 188.00 | 188.00 | -0.53% | 498,253 |
| Jan 27, 2026 | 190.00 | 192.50 | 187.50 | 189.00 | 189.00 | 0.27% | 511,444 |
| Jan 26, 2026 | 186.00 | 193.00 | 186.00 | 188.50 | 188.50 | 3.01% | 657,553 |
| Jan 23, 2026 | 180.00 | 188.50 | 180.00 | 183.00 | 183.00 | 1.67% | 501,821 |
| Jan 22, 2026 | 180.00 | 180.00 | 175.50 | 180.00 | 180.00 | 1.12% | 241,329 |
| Jan 21, 2026 | 175.00 | 186.00 | 174.50 | 178.00 | 178.00 | 1.14% | 549,261 |
| Jan 20, 2026 | 175.00 | 177.50 | 174.50 | 176.00 | 176.00 | 0.57% | 78,106 |
| Jan 19, 2026 | 175.00 | 177.50 | 171.00 | 175.00 | 175.00 | - | 75,622 |
| Jan 16, 2026 | 174.50 | 176.50 | 173.50 | 175.00 | 175.00 | 0.86% | 122,406 |
| Jan 15, 2026 | 180.00 | 180.00 | 173.00 | 173.50 | 173.50 | -2.80% | 154,921 |
| Jan 14, 2026 | 175.00 | 179.50 | 174.00 | 178.50 | 178.50 | 2.88% | 141,781 |
| Jan 13, 2026 | 178.00 | 180.00 | 172.50 | 173.50 | 173.50 | -1.98% | 141,008 |
| Jan 12, 2026 | 173.50 | 180.50 | 173.00 | 177.00 | 177.00 | 2.02% | 130,666 |
| Jan 9, 2026 | 174.00 | 174.00 | 170.00 | 173.50 | 173.50 | -0.86% | 89,609 |
| Jan 8, 2026 | 176.00 | 177.50 | 174.50 | 175.00 | 175.00 | -1.41% | 99,671 |
| Jan 7, 2026 | 175.00 | 180.50 | 175.00 | 177.50 | 177.50 | 1.43% | 220,469 |
| Jan 6, 2026 | 169.50 | 175.50 | 169.50 | 175.00 | 175.00 | 3.24% | 143,023 |
| Jan 5, 2026 | 176.00 | 176.00 | 169.00 | 169.50 | 169.50 | -3.69% | 394,472 |
| Jan 2, 2026 | 181.00 | 183.00 | 176.00 | 176.00 | 176.00 | -3.30% | 247,661 |
| Dec 31, 2025 | 177.00 | 182.00 | 176.50 | 182.00 | 182.00 | 2.82% | 145,164 |
| Dec 30, 2025 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | -0.56% | 108,761 |
| Dec 29, 2025 | 180.00 | 181.50 | 178.00 | 178.00 | 178.00 | -0.84% | 121,531 |
| Dec 26, 2025 | 180.50 | 181.00 | 178.00 | 179.50 | 179.50 | -0.28% | 91,678 |
| Dec 24, 2025 | 180.50 | 182.00 | 179.00 | 180.00 | 180.00 | - | 62,803 |
| Dec 23, 2025 | 180.00 | 182.00 | 179.50 | 180.00 | 180.00 | - | 70,229 |
| Dec 22, 2025 | 182.00 | 183.00 | 179.00 | 180.00 | 180.00 | 0.56% | 105,068 |
| Dec 19, 2025 | 186.50 | 186.50 | 179.00 | 179.00 | 179.00 | -3.76% | 198,966 |
| Dec 18, 2025 | 180.50 | 186.50 | 178.00 | 186.00 | 186.00 | 1.64% | 242,251 |
| Dec 17, 2025 | 177.00 | 186.00 | 177.00 | 183.00 | 183.00 | 3.39% | 306,873 |
| Dec 16, 2025 | 178.50 | 179.00 | 173.00 | 177.00 | 177.00 | -1.67% | 195,497 |
| Dec 15, 2025 | 176.00 | 180.00 | 175.00 | 180.00 | 180.00 | 0.28% | 154,242 |
| Dec 12, 2025 | 181.50 | 182.50 | 179.00 | 179.50 | 179.50 | -1.64% | 139,205 |
| Dec 11, 2025 | 184.00 | 184.50 | 179.50 | 182.50 | 182.50 | - | 214,270 |
| Dec 10, 2025 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | -2.93% | 143,438 |
| Dec 9, 2025 | 188.00 | 189.50 | 185.00 | 188.00 | 188.00 | - | 182,920 |
| Dec 8, 2025 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.35% | 99,751 |
| 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 |