ZillTek Technology Corp. 6679
TPEX · Taiwan · Electronic Technology
TWD 209.00+4.50 (+2.20%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 209.00 | +2.20% | TWD 203.50 | TWD 209.50 | TWD 203.50 | 264.95K |
| 2026-10-01 | TWD 204.50 | -0.73% | TWD 206.00 | TWD 208.00 | TWD 204.00 | 120.23K |
| 2026-09-30 | TWD 206.00 | 0.00% | TWD 209.00 | TWD 210.00 | TWD 205.00 | 269.13K |
| 2026-09-29 | TWD 206.00 | +1.73% | TWD 204.00 | TWD 208.50 | TWD 203.00 |
| 375.02K |
| 2026-09-24 | TWD 202.50 | +0.50% | TWD 203.50 | TWD 204.00 | TWD 200.50 | 188.00K |
| 2026-09-23 | TWD 201.50 | +1.26% | TWD 199.00 | TWD 203.50 | TWD 199.00 | 150.02K |
| 2026-09-22 | TWD 199.00 | -0.25% | TWD 200.50 | TWD 203.50 | TWD 199.00 | 167.00K |
| 2026-09-21 | TWD 199.50 | +1.01% | TWD 197.50 | TWD 200.50 | TWD 197.50 | 136.00K |
| 2026-09-18 | TWD 197.50 | +0.51% | TWD 198.00 | TWD 198.50 | TWD 196.50 | 110.12K |
| 2026-09-17 | TWD 196.50 | -0.51% | TWD 198.00 | TWD 199.50 | TWD 196.00 | 247.00K |
| 2026-09-16 | TWD 197.50 | +1.80% | TWD 194.00 | TWD 197.50 | TWD 194.00 | 70.00K |
| 2026-09-15 | TWD 194.00 | -1.52% | TWD 196.50 | TWD 196.50 | TWD 193.00 | 129.00K |
| 2026-09-14 | TWD 197.00 | +1.29% | TWD 194.00 | TWD 198.00 | TWD 192.00 | 131.02K |
| 2026-09-11 | TWD 194.50 | -0.77% | TWD 196.00 | TWD 198.00 | TWD 191.50 | 179.00K |
| 2026-09-10 | TWD 196.00 | -1.75% | TWD 200.00 | TWD 200.00 | TWD 196.00 | 217.02K |
| 2026-09-09 | TWD 199.50 | 0.00% | TWD 199.00 | TWD 200.00 | TWD 197.00 | 181.08K |
| 2026-09-08 | TWD 199.50 | -3.62% | TWD 208.00 | TWD 208.50 | TWD 199.00 | 719.01K |
| 2026-09-07 | TWD 207.00 | +0.49% | TWD 209.00 | TWD 211.50 | TWD 206.50 | 1.06M |
| 2026-09-04 | TWD 206.00 | -1.20% | TWD 209.00 | TWD 217.50 | TWD 204.00 | 651.00K |
| 2026-09-03 | TWD 208.50 | +1.96% | TWD 208.00 | TWD 209.00 | TWD 203.00 | 255.08K |
| 2026-09-02 | TWD 204.50 | -1.92% | TWD 208.50 | TWD 213.00 | TWD 204.50 | 321.10K |
| 2026-09-01 | TWD 208.50 | +3.99% | TWD 210.00 | TWD 215.00 | TWD 207.00 | 403.02K |
| 2026-08-31 | TWD 200.50 | -2.20% | TWD 206.00 | TWD 207.50 | TWD 200.00 | 200.02K |
| 2026-08-28 | TWD 205.00 | -0.24% | TWD 206.00 | TWD 210.00 | TWD 205.00 | 260.02K |
| 2026-08-27 | TWD 205.50 | +2.75% | TWD 202.00 | TWD 205.50 | TWD 199.00 | 142.06K |
| 2026-08-26 | TWD 200.00 | +1.01% | TWD 198.00 | TWD 203.00 | TWD 198.00 | 152.32K |
| 2026-08-25 | TWD 198.00 | +0.76% | TWD 196.00 | TWD 198.00 | TWD 192.00 | 138.01K |
| 2026-08-24 | TWD 196.50 | -0.76% | TWD 198.00 | TWD 206.00 | TWD 196.50 | 192.01K |
| 2026-08-21 | TWD 198.00 | -1.00% | TWD 200.00 | TWD 200.50 | TWD 196.50 | 169.38K |
| 2026-08-20 | TWD 200.00 | +0.25% | TWD 200.50 | TWD 201.50 | TWD 198.00 | 177.00K |
| 2026-08-19 | TWD 199.50 | -0.25% | TWD 196.00 | TWD 202.00 | TWD 195.00 | 150.02K |
| 2026-08-18 | TWD 200.00 | -3.15% | TWD 206.00 | TWD 208.50 | TWD 200.00 | 282.02K |
| 2026-08-17 | TWD 206.50 | +0.49% | TWD 205.50 | TWD 207.00 | TWD 203.50 | 117.01K |
| 2026-08-14 | TWD 205.50 | -3.52% | TWD 213.50 | TWD 213.50 | TWD 205.50 | 244.03K |
| 2026-08-13 | TWD 213.00 | +0.47% | TWD 213.00 | TWD 218.00 | TWD 212.50 | 212.10K |
| 2026-08-12 | TWD 212.00 | +0.47% | TWD 210.00 | TWD 214.00 | TWD 209.00 | 119.00K |
| 2026-08-11 | TWD 211.00 | -2.09% | TWD 217.50 | TWD 218.00 | TWD 211.00 | 206.01K |
| 2026-08-10 | TWD 215.50 | +2.86% | TWD 210.00 | TWD 217.00 | TWD 210.00 | 252.01K |
| 2026-08-07 | TWD 209.50 | -3.68% | TWD 217.50 | TWD 221.00 | TWD 209.00 | 315.05K |
| 2026-08-06 | TWD 217.50 | -6.05% | TWD 224.00 | TWD 224.00 | TWD 213.00 | 653.15K |
| 2026-08-05 | TWD 231.50 | +9.98% | TWD 215.50 | TWD 231.50 | TWD 212.00 | 675.10K |
| 2026-08-04 | TWD 210.50 | +2.18% | TWD 204.50 | TWD 212.00 | TWD 204.50 | 131.00K |
| 2026-08-03 | TWD 206.00 | +0.49% | TWD 204.50 | TWD 212.50 | TWD 201.00 | 190.09K |
| 2026-07-31 | TWD 205.00 | +3.80% | TWD 206.50 | TWD 209.00 | TWD 200.50 | 255.05K |
| 2026-07-30 | TWD 197.50 | +1.02% | TWD 200.50 | TWD 202.50 | TWD 192.50 | 391.01K |
| 2026-07-29 | TWD 195.50 | -6.46% | TWD 209.00 | TWD 210.00 | TWD 188.50 | 1.02M |
| 2026-07-28 | TWD 209.00 | -5.43% | TWD 210.00 | TWD 215.50 | TWD 206.00 | 404.00K |
| 2026-07-27 | TWD 221.00 | -0.67% | TWD 222.50 | TWD 224.00 | TWD 216.50 | 281.01K |
| 2026-07-24 | TWD 222.50 | -2.84% | TWD 225.50 | TWD 231.00 | TWD 220.00 | 223.05K |
| 2026-07-23 | TWD 229.00 | -2.35% | TWD 236.00 | TWD 237.50 | TWD 226.50 | 212.00K |
| 2026-07-22 | TWD 234.50 | +3.76% | TWD 229.50 | TWD 241.00 | TWD 229.50 | 361.00K |
| 2026-07-21 | TWD 226.00 | +3.67% | TWD 219.00 | TWD 226.00 | TWD 218.50 | 194.02K |
| 2026-07-20 | TWD 218.00 | -0.46% | TWD 218.50 | TWD 225.00 | TWD 206.00 | 314.11K |
| 2026-07-17 | TWD 219.00 | -8.37% | TWD 230.00 | TWD 233.50 | TWD 218.50 | 284.02K |
| 2026-07-16 | TWD 239.00 | -1.65% | TWD 243.00 | TWD 246.50 | TWD 233.50 | 154.06K |
| 2026-07-15 | TWD 243.00 | +3.18% | TWD 237.50 | TWD 245.00 | TWD 236.50 | 158.14K |
| 2026-07-14 | TWD 235.50 | -1.26% | TWD 238.50 | TWD 238.50 | TWD 223.00 | 408.15K |
| 2026-07-13 | TWD 238.50 | -4.22% | TWD 251.00 | TWD 251.00 | TWD 236.50 | 257.05K |
| 2026-07-10 | TWD 249.00 | 0.00% | TWD 249.00 | TWD 249.00 | TWD 249.00 | 0 |
| 2026-07-09 | TWD 249.00 | +0.20% | TWD 250.00 | TWD 252.00 | TWD 246.50 | 125.00K |
| 2026-07-08 | TWD 248.50 | -0.20% | TWD 248.00 | TWD 250.50 | TWD 244.50 | 292.01K |
| 2026-07-07 | TWD 249.00 | -6.57% | TWD 266.00 | TWD 269.00 | TWD 249.00 | 480.26K |
| 2026-07-06 | TWD 266.50 | -1.11% | TWD 270.00 | TWD 273.00 | TWD 260.50 | 307.00K |
| 2026-07-03 | TWD 269.50 | -0.74% | TWD 271.00 | TWD 274.50 | TWD 269.00 | 181.00K |
| 2026-07-02 | TWD 271.50 | +2.26% | TWD 264.00 | TWD 273.00 | TWD 260.50 | 123.04K |
| 2026-07-01 | TWD 265.50 | +0.76% | TWD 266.00 | TWD 275.00 | TWD 264.50 | 263.10K |
| 2026-06-30 | TWD 263.50 | +2.13% | TWD 265.50 | TWD 266.00 | TWD 261.50 | 136.05K |
| 2026-06-29 | TWD 258.00 | -3.01% | TWD 267.50 | TWD 269.50 | TWD 256.50 | 324.02K |
| 2026-06-26 | TWD 266.00 | -6.99% | TWD 285.50 | TWD 285.50 | TWD 266.00 | 334.00K |
| 2026-06-25 | TWD 286.00 | +0.88% | TWD 285.00 | TWD 290.00 | TWD 282.50 | 216.00K |
| 2026-06-24 | TWD 283.50 | -0.35% | TWD 284.50 | TWD 288.50 | TWD 279.50 | 233.24K |
| 2026-06-23 | TWD 284.50 | -2.23% | TWD 292.00 | TWD 292.00 | TWD 282.50 | 227.11K |
| 2026-06-22 | TWD 291.00 | +1.93% | TWD 286.50 | TWD 297.00 | TWD 283.00 | 479.07K |
| 2026-06-18 | TWD 285.50 | +5.16% | TWD 273.00 | TWD 287.00 | TWD 270.50 | 523.47K |
| 2026-06-17 | TWD 271.50 | +0.56% | TWD 270.50 | TWD 273.00 | TWD 267.50 | 279.04K |
| 2026-06-16 | TWD 270.00 | 0.00% | TWD 274.50 | TWD 274.50 | TWD 267.50 | 155.02K |
| 2026-06-15 | TWD 270.00 | +0.75% | TWD 273.00 | TWD 279.50 | TWD 269.50 | 194.01K |
| 2026-06-12 | TWD 268.00 | +1.71% | TWD 275.00 | TWD 275.00 | TWD 266.50 | 121.00K |
| 2026-06-11 | TWD 263.50 | +0.76% | TWD 266.00 | TWD 273.00 | TWD 255.00 | 338.00K |
| 2026-06-10 | TWD 261.50 | -6.44% | TWD 274.50 | TWD 281.50 | TWD 261.00 | 413.00K |
| 2026-06-09 | TWD 279.50 | +6.68% | TWD 263.00 | TWD 287.00 | TWD 262.50 | 544.05K |
| 2026-06-08 | TWD 262.00 | -6.76% | TWD 253.50 | TWD 266.00 | TWD 253.00 | 562.13K |
| 2026-06-05 | TWD 281.00 | -2.09% | TWD 286.00 | TWD 286.00 | TWD 276.50 | 367.03K |
| 2026-06-04 | TWD 287.00 | -3.53% | TWD 294.00 | TWD 296.00 | TWD 285.50 | 490.26K |
| 2026-06-03 | TWD 297.50 | -0.34% | TWD 301.00 | TWD 303.50 | TWD 292.50 | 360.10K |
| 2026-06-02 | TWD 298.50 | -2.13% | TWD 310.00 | TWD 312.50 | TWD 293.50 | 592.20K |
| 2026-06-01 | TWD 305.00 | -3.02% | TWD 314.00 | TWD 316.50 | TWD 303.00 | 422.18K |
| 2026-05-29 | TWD 314.50 | -0.63% | TWD 320.50 | TWD 325.00 | TWD 314.00 | 287.11K |
| 2026-05-28 | TWD 316.50 | -4.09% | TWD 331.00 | TWD 338.00 | TWD 310.00 | 619.19K |
| 2026-05-27 | TWD 330.00 | -3.79% | TWD 342.00 | TWD 345.00 | TWD 327.00 | 682.18K |