Zilltek Technology Corp. (TPEX:6679)
Taiwan
· Delayed Price · Currency is TWD 283.50
-5.50 (-1.90%)
Apr 29, 2026, 1:30 PM CST
Zilltek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275.00 | 289.00 | 273.00 | 289.00 | 289.00 | 5.09% | 526,907 |
| Apr 27, 2026 | 280.00 | 283.50 | 264.00 | 275.00 | 275.00 | -0.18% | 528,217 |
| Apr 24, 2026 | 281.50 | 286.00 | 270.00 | 275.50 | 275.50 | -1.61% | 487,927 |
| Apr 23, 2026 | 291.00 | 292.00 | 266.50 | 280.00 | 280.00 | -1.75% | 1,061,275 |
| Apr 22, 2026 | 290.00 | 292.50 | 283.00 | 285.00 | 285.00 | -1.04% | 775,328 |
| Apr 21, 2026 | 275.50 | 293.00 | 272.50 | 288.00 | 288.00 | 6.27% | 742,351 |
| Apr 20, 2026 | 273.00 | 280.50 | 268.50 | 271.00 | 271.00 | -1.81% | 737,060 |
| Apr 17, 2026 | 268.50 | 277.00 | 264.00 | 276.00 | 276.00 | 3.76% | 623,839 |
| Apr 16, 2026 | 264.00 | 268.50 | 262.50 | 266.00 | 266.00 | -0.37% | 388,845 |
| Apr 15, 2026 | 263.50 | 275.50 | 255.00 | 267.00 | 267.00 | 2.10% | 768,092 |
| Apr 14, 2026 | 260.00 | 265.00 | 253.00 | 261.50 | 261.50 | 1.75% | 533,334 |
| Apr 13, 2026 | 248.00 | 257.50 | 244.50 | 257.00 | 257.00 | 3.21% | 459,793 |
| Apr 10, 2026 | 255.00 | 269.00 | 245.00 | 249.00 | 249.00 | -0.80% | 875,509 |
| Apr 9, 2026 | 254.00 | 258.50 | 249.50 | 251.00 | 251.00 | -1.18% | 532,319 |
| Apr 8, 2026 | 253.50 | 258.00 | 247.00 | 254.00 | 254.00 | 3.25% | 526,488 |
| Apr 7, 2026 | 249.00 | 251.50 | 244.50 | 246.00 | 246.00 | 0.61% | 327,696 |
| Apr 2, 2026 | 247.50 | 252.00 | 243.50 | 244.50 | 244.50 | -1.81% | 225,980 |
| Apr 1, 2026 | 238.50 | 249.00 | 235.50 | 249.00 | 249.00 | 8.26% | 394,846 |
| Mar 31, 2026 | 238.00 | 241.00 | 225.50 | 230.00 | 230.00 | -5.35% | 696,647 |
| Mar 30, 2026 | 241.00 | 246.50 | 238.00 | 243.00 | 243.00 | -2.02% | 440,107 |
| Mar 27, 2026 | 240.50 | 249.00 | 237.00 | 248.00 | 248.00 | 2.06% | 690,798 |
| Mar 26, 2026 | 252.00 | 252.00 | 243.00 | 243.00 | 243.00 | -2.80% | 460,564 |
| Mar 25, 2026 | 245.50 | 251.50 | 245.50 | 250.00 | 250.00 | 2.88% | 256,090 |
| Mar 24, 2026 | 249.00 | 252.00 | 241.00 | 243.00 | 243.00 | -1.22% | 285,701 |
| Mar 23, 2026 | 245.50 | 253.00 | 237.00 | 246.00 | 246.00 | -2.77% | 304,541 |
| Mar 20, 2026 | 256.00 | 261.00 | 251.00 | 253.00 | 253.00 | 1.00% | 571,652 |
| Mar 19, 2026 | 255.00 | 257.00 | 250.00 | 250.50 | 250.50 | -3.65% | 546,418 |
| Mar 18, 2026 | 246.00 | 265.00 | 241.50 | 260.00 | 260.00 | 7.88% | 1,262,479 |
| Mar 17, 2026 | 247.50 | 248.00 | 239.00 | 241.00 | 241.00 | -2.23% | 606,080 |
| Mar 16, 2026 | 253.50 | 255.00 | 245.00 | 246.50 | 246.50 | -1.79% | 377,592 |
| Mar 13, 2026 | 253.50 | 254.00 | 246.50 | 251.00 | 251.00 | -1.57% | 490,311 |
| Mar 12, 2026 | 242.00 | 256.00 | 238.00 | 255.00 | 255.00 | 4.72% | 794,795 |
| Mar 11, 2026 | 242.00 | 253.00 | 239.50 | 243.50 | 243.50 | 2.74% | 1,098,456 |
| Mar 10, 2026 | 234.00 | 249.50 | 234.00 | 237.00 | 237.00 | 4.41% | 1,098,830 |
| Mar 9, 2026 | 220.50 | 229.00 | 220.50 | 227.00 | 227.00 | -7.16% | 1,146,193 |
| 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 |