Zilltek Technology Corp. (6679.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 365.00 | 365.00 | 344.00 | 351.00 | 351.00 | 707,854 |
| 09 May 2024 | 372.00 | 372.00 | 355.50 | 356.50 | 356.50 | 525,000 |
| 08 May 2024 | 370.00 | 370.00 | 362.00 | 369.50 | 369.50 | 524,000 |
| 07 May 2024 | 370.00 | 379.00 | 361.00 | 367.50 | 367.50 | 493,000 |
| 06 May 2024 | 384.00 | 387.00 | 369.00 | 370.50 | 370.50 | 406,000 |
| 03 May 2024 | 374.50 | 379.00 | 373.50 | 373.50 | 373.50 | 182,000 |
| 02 May 2024 | 373.00 | 375.00 | 368.00 | 370.50 | 370.50 | 320,000 |
| 30 Apr 2024 | 382.00 | 382.00 | 375.50 | 377.00 | 377.00 | 215,000 |
| 29 Apr 2024 | 388.00 | 389.50 | 379.00 | 381.00 | 381.00 | 261,000 |
| 26 Apr 2024 | 385.00 | 390.50 | 381.00 | 382.00 | 382.00 | 153,000 |
| 25 Apr 2024 | 383.00 | 388.00 | 376.50 | 381.00 | 381.00 | 206,000 |
| 24 Apr 2024 | 377.50 | 390.50 | 377.50 | 389.50 | 389.50 | 469,000 |
| 23 Apr 2024 | 380.00 | 384.00 | 363.00 | 371.00 | 371.00 | 649,000 |
| 22 Apr 2024 | 391.00 | 396.00 | 371.00 | 376.00 | 376.00 | 640,000 |
| 19 Apr 2024 | 399.50 | 405.50 | 382.00 | 391.00 | 391.00 | 671,000 |
| 18 Apr 2024 | 421.00 | 423.00 | 404.00 | 405.50 | 405.50 | 881,000 |
| 17 Apr 2024 | 402.50 | 429.00 | 400.00 | 427.50 | 427.50 | 723,000 |
| 16 Apr 2024 | 416.00 | 416.00 | 395.00 | 397.00 | 397.00 | 752,000 |
| 15 Apr 2024 | 426.50 | 430.00 | 412.00 | 423.50 | 423.50 | 441,000 |
| 12 Apr 2024 | 426.50 | 432.00 | 425.00 | 431.00 | 431.00 | 278,000 |
| 11 Apr 2024 | 430.00 | 430.00 | 416.50 | 426.00 | 426.00 | 264,000 |
| 10 Apr 2024 | 425.00 | 430.00 | 424.50 | 429.00 | 429.00 | 245,000 |
| 09 Apr 2024 | 434.00 | 434.00 | 421.00 | 422.00 | 422.00 | 508,000 |
| 08 Apr 2024 | 431.50 | 440.00 | 427.50 | 434.00 | 434.00 | 467,000 |
| 03 Apr 2024 | 430.00 | 445.50 | 427.50 | 429.00 | 429.00 | 423,000 |
| 02 Apr 2024 | 445.00 | 446.50 | 427.50 | 430.00 | 430.00 | 699,000 |
| 01 Apr 2024 | 447.00 | 449.00 | 437.50 | 445.50 | 445.50 | 462,000 |
| 29 Mar 2024 | 429.00 | 450.00 | 429.00 | 444.50 | 444.50 | 744,000 |
| 28 Mar 2024 | 426.50 | 434.00 | 426.50 | 427.00 | 427.00 | 348,000 |
| 27 Mar 2024 | 431.50 | 437.50 | 422.00 | 427.50 | 427.50 | 674,000 |
| 26 Mar 2024 | 460.00 | 460.00 | 433.00 | 433.00 | 433.00 | 802,000 |
| 25 Mar 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| 22 Mar 2024 | 463.00 | 467.50 | 457.00 | 457.00 | 457.00 | 253,000 |
| 21 Mar 2024 | 470.00 | 479.00 | 460.00 | 460.00 | 460.00 | 1,035,000 |
| 20 Mar 2024 | 474.50 | 479.00 | 458.00 | 460.50 | 460.50 | 1,138,000 |
| 19 Mar 2024 | 466.50 | 494.50 | 464.00 | 476.50 | 476.50 | 1,434,000 |
| 18 Mar 2024 | 480.00 | 483.00 | 463.00 | 464.00 | 464.00 | 1,026,000 |
| 15 Mar 2024 | 460.00 | 494.50 | 453.50 | 473.00 | 473.00 | 2,758,000 |
| 14 Mar 2024 | 433.50 | 464.00 | 421.00 | 450.00 | 450.00 | 1,420,000 |
| 13 Mar 2024 | 434.00 | 439.00 | 430.50 | 433.00 | 433.00 | 449,000 |
| 12 Mar 2024 | 438.00 | 442.00 | 430.00 | 431.50 | 431.50 | 537,000 |
| 11 Mar 2024 | 435.00 | 451.50 | 435.00 | 437.00 | 437.00 | 491,000 |
| 08 Mar 2024 | 456.00 | 460.50 | 429.00 | 433.00 | 433.00 | 994,000 |
| 07 Mar 2024 | 457.00 | 463.00 | 442.00 | 449.00 | 449.00 | 891,000 |
| 06 Mar 2024 | 463.00 | 463.00 | 453.00 | 454.00 | 454.00 | 546,000 |
| 05 Mar 2024 | 474.50 | 474.50 | 460.50 | 463.50 | 463.50 | 592,000 |
| 04 Mar 2024 | 473.50 | 483.50 | 469.50 | 471.00 | 471.00 | 832,000 |
| 01 Mar 2024 | 472.00 | 475.00 | 465.00 | 469.50 | 469.50 | 571,000 |
| 29 Feb 2024 | 482.50 | 486.00 | 469.50 | 472.00 | 472.00 | 703,000 |
| 27 Feb 2024 | 482.50 | 486.50 | 462.50 | 475.00 | 475.00 | 816,000 |
| 26 Feb 2024 | 495.00 | 497.00 | 472.50 | 477.50 | 477.50 | 1,574,000 |
| 23 Feb 2024 | 459.00 | 499.00 | 455.00 | 499.00 | 499.00 | 2,504,000 |
| 22 Feb 2024 | 455.50 | 460.00 | 447.00 | 454.00 | 454.00 | 615,000 |
| 21 Feb 2024 | 474.50 | 482.50 | 450.50 | 450.50 | 450.50 | 912,000 |
| 20 Feb 2024 | 481.50 | 483.50 | 466.50 | 475.00 | 475.00 | 1,586,000 |
| 19 Feb 2024 | 455.00 | 480.00 | 444.50 | 475.00 | 475.00 | 1,024,000 |
| 16 Feb 2024 | 463.00 | 463.00 | 452.00 | 455.50 | 455.50 | 481,000 |
| 15 Feb 2024 | 463.00 | 474.00 | 457.50 | 463.00 | 463.00 | 535,000 |
| 05 Feb 2024 | 470.00 | 470.00 | 457.00 | 461.50 | 461.50 | 637,000 |
| 02 Feb 2024 | 470.00 | 475.00 | 460.50 | 470.00 | 470.00 | 1,693,000 |
| 01 Feb 2024 | 445.50 | 468.50 | 443.50 | 466.50 | 466.50 | 1,562,000 |
| 31 Jan 2024 | 451.00 | 451.00 | 432.00 | 445.50 | 445.50 | 1,367,000 |
| 30 Jan 2024 | 445.50 | 459.50 | 443.00 | 455.00 | 455.00 | 1,279,000 |
| 29 Jan 2024 | 462.00 | 463.50 | 442.00 | 447.50 | 447.50 | 1,049,000 |
| 26 Jan 2024 | 459.50 | 459.50 | 445.50 | 449.00 | 449.00 | 1,251,000 |
| 25 Jan 2024 | 446.00 | 464.50 | 438.00 | 458.50 | 458.50 | 3,225,000 |
| 24 Jan 2024 | 424.00 | 452.00 | 423.00 | 441.50 | 441.50 | 2,631,000 |
| 23 Jan 2024 | 424.00 | 425.50 | 416.00 | 417.50 | 417.50 | 279,000 |
| 22 Jan 2024 | 417.00 | 428.50 | 409.50 | 424.00 | 424.00 | 791,000 |
| 19 Jan 2024 | 409.00 | 416.00 | 407.00 | 415.00 | 415.00 | 623,000 |
| 18 Jan 2024 | 407.50 | 412.00 | 401.50 | 405.00 | 405.00 | 569,000 |
| 17 Jan 2024 | 427.00 | 436.00 | 406.00 | 406.00 | 406.00 | 1,102,000 |
| 16 Jan 2024 | 434.00 | 434.00 | 426.00 | 430.00 | 430.00 | 391,000 |
| 15 Jan 2024 | 438.00 | 438.00 | 416.50 | 434.50 | 434.50 | 754,125 |
| 12 Jan 2024 | 439.00 | 439.50 | 433.00 | 437.00 | 437.00 | 386,000 |
| 11 Jan 2024 | 438.00 | 443.50 | 432.00 | 439.50 | 439.50 | 669,000 |
| 10 Jan 2024 | 428.50 | 440.00 | 427.50 | 437.00 | 437.00 | 551,000 |
| 09 Jan 2024 | 436.50 | 437.50 | 423.00 | 427.50 | 427.50 | 460,000 |
| 08 Jan 2024 | 434.00 | 437.50 | 430.00 | 430.00 | 430.00 | 451,000 |
| 05 Jan 2024 | 430.00 | 433.00 | 427.00 | 429.00 | 429.00 | 465,000 |
| 04 Jan 2024 | 429.00 | 434.50 | 425.00 | 428.00 | 428.00 | 308,000 |
| 03 Jan 2024 | 434.50 | 434.50 | 423.00 | 429.00 | 429.00 | 732,000 |
| 02 Jan 2024 | 453.00 | 456.00 | 431.00 | 436.00 | 436.00 | 1,390,000 |
| 29 Dec 2023 | 452.50 | 456.00 | 441.50 | 455.00 | 455.00 | 1,172,000 |
| 28 Dec 2023 | 462.00 | 468.00 | 445.50 | 450.00 | 450.00 | 1,968,000 |
| 27 Dec 2023 | 476.00 | 479.00 | 462.50 | 464.50 | 464.50 | 1,444,000 |
| 26 Dec 2023 | 459.00 | 489.50 | 459.00 | 477.00 | 477.00 | 3,422,000 |
| 25 Dec 2023 | 450.50 | 474.00 | 450.50 | 454.50 | 454.50 | 2,860,000 |
| 22 Dec 2023 | 418.50 | 451.50 | 414.00 | 443.50 | 443.50 | 3,508,000 |
| 21 Dec 2023 | 408.50 | 414.50 | 405.00 | 410.50 | 410.50 | 327,000 |
| 20 Dec 2023 | 417.50 | 420.00 | 411.50 | 412.50 | 412.50 | 502,000 |
| 19 Dec 2023 | 405.00 | 415.00 | 401.00 | 414.50 | 414.50 | 606,000 |
| 18 Dec 2023 | 408.00 | 417.00 | 404.00 | 409.50 | 409.50 | 547,000 |
| 15 Dec 2023 | 415.00 | 416.50 | 405.50 | 405.50 | 405.50 | 442,000 |
| 14 Dec 2023 | 419.00 | 430.50 | 411.00 | 413.00 | 413.00 | 1,618,000 |
| 13 Dec 2023 | 415.00 | 418.00 | 406.50 | 415.00 | 415.00 | 771,000 |
| 12 Dec 2023 | 393.00 | 422.00 | 391.50 | 414.00 | 414.00 | 2,417,000 |
| 11 Dec 2023 | 394.50 | 396.00 | 389.50 | 390.50 | 390.50 | 270,000 |
| 08 Dec 2023 | 386.00 | 394.00 | 386.00 | 391.00 | 391.00 | 524,000 |
| 07 Dec 2023 | 388.50 | 391.50 | 378.50 | 385.00 | 385.00 | 216,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.