ZillTek Technology Corp.(TW:6679)
NT$155.50-2.50 (-1.58%)
TW:6679
ZillTek Technology Corp. historical prices
NT$155.50
At close:-2.50 (-1.58%)
ZillTek Technology Corp. (6679) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 155.00 | 156.50 | 153.50 | 155.50 | 155.50 | -1.58% | 160,881 | 0.75 |
| Nov 10, 2026 | 155.50 | 162.00 | 154.00 | 158.00 | 158.00 | +6.76% | 255,426 | 1.19 |
| Nov 09, 2026 | 151.50 | 160.00 | 151.50 | 154.50 | 154.50 | +4.39% | 213,320 | 1.00 |
| Nov 06, 2026 | 144.50 | 152.50 | 144.50 | 148.00 | 148.00 | -7.79% | 508,284 | 2.44 |
| Nov 05, 2026 | 164.50 | 168.00 | 160.50 | 160.50 | 160.50 | -3.60% | 325,333 | 1.57 |
| Nov 04, 2026 | 169.00 | 170.50 | 162.00 | 166.50 | 166.50 | -2.06% | 372,026 | 1.80 |
| Nov 03, 2026 | 176.50 | 178.00 | 169.50 | 170.00 | 170.00 | -5.56% | 340,695 | 1.61 |
| Nov 02, 2026 | 178.50 | 183.00 | 178.50 | 180.00 | 180.00 | -1.64% | 96,574 | 0.44 |
| Oct 30, 2026 | 186.50 | 186.50 | 180.00 | 183.00 | 183.00 | -1.35% | 152,103 | 0.69 |
| Oct 29, 2026 | 190.00 | 190.00 | 185.50 | 185.50 | 185.50 | -1.85% | 49,799 | 0.22 |
| Oct 28, 2026 | 185.50 | 189.00 | 185.50 | 189.00 | 189.00 | +3.28% | 70,300 | 0.31 |
| Oct 27, 2026 | 184.50 | 185.50 | 182.00 | 183.00 | 183.00 | -1.08% | 134,474 | 0.58 |
| Oct 26, 2026 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.60% | 79,701 | 0.31 |
| Oct 21, 2026 | 188.00 | 191.00 | 187.50 | 188.00 | 188.00 | 0.00% | 96,396 | 0.37 |
| Oct 20, 2026 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | +0.80% | 48,839 | 0.19 |
| Oct 19, 2026 | 190.50 | 190.50 | 183.50 | 186.50 | 186.50 | -2.36% | 229,182 | 0.87 |
| Oct 16, 2026 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | +0.53% | 58,698 | 0.22 |
| Oct 15, 2026 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | -2.06% | 212,187 | 0.79 |
| Oct 14, 2026 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | +1.84% | 95,340 | 0.35 |
| Oct 13, 2026 | 192.50 | 192.50 | 189.00 | 190.50 | 190.50 | -1.04% | 220,997 | 0.82 |
| Oct 12, 2026 | 194.00 | 195.50 | 192.00 | 192.50 | 192.50 | -2.04% | 230,288 | 0.86 |
| Oct 09, 2026 | 196.50 | 199.00 | 196.00 | 196.50 | 196.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 198.00 | 199.00 | 196.00 | 196.50 | 196.50 | -1.26% | 165,184 | 0.60 |
| Oct 07, 2026 | 200.50 | 202.00 | 198.50 | 199.00 | 199.00 | -0.75% | 142,900 | 0.52 |
| Oct 06, 2026 | 204.50 | 204.50 | 199.50 | 200.50 | 200.50 | -2.91% | 436,756 | 1.62 |
| Oct 05, 2026 | 211.00 | 211.50 | 206.50 | 206.50 | 206.50 | -1.20% | 208,432 | 0.77 |
| Oct 02, 2026 | 203.50 | 209.50 | 203.50 | 209.00 | 209.00 | +2.20% | 264,986 | 0.96 |
| Oct 01, 2026 | 206.00 | 208.00 | 204.00 | 204.50 | 204.50 | -0.73% | 126,491 | 0.46 |
| Sep 30, 2026 | 209.00 | 210.00 | 205.00 | 206.00 | 206.00 | 0.00% | 277,320 | 1.00 |
| Sep 29, 2026 | 204.00 | 208.50 | 203.00 | 206.00 | 206.00 | +1.73% | 384,802 | 1.41 |
| Sep 28, 2026 | 202.50 | 204.00 | 200.50 | 202.50 | 202.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 202.50 | 204.00 | 200.50 | 202.50 | 202.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 203.50 | 204.00 | 200.50 | 202.50 | 202.50 | +0.50% | 193,122 | 0.69 |
| Sep 23, 2026 | 199.00 | 203.50 | 199.00 | 201.50 | 201.50 | +1.26% | 154,893 | 0.55 |
| Sep 22, 2026 | 200.50 | 203.50 | 199.00 | 199.00 | 199.00 | -0.25% | 173,742 | 0.61 |
| Sep 21, 2026 | 197.50 | 200.50 | 197.50 | 199.50 | 199.50 | +1.01% | 140,651 | 0.49 |
| Sep 18, 2026 | 198.00 | 198.50 | 196.50 | 197.50 | 197.50 | +0.51% | 112,966 | 0.39 |
| Sep 17, 2026 | 198.00 | 199.50 | 196.00 | 196.50 | 196.50 | -0.51% | 252,061 | 0.86 |
| Sep 16, 2026 | 194.00 | 197.50 | 194.00 | 197.50 | 197.50 | +1.80% | 71,736 | 0.25 |
| Sep 15, 2026 | 196.50 | 196.50 | 193.00 | 194.00 | 194.00 | -1.52% | 135,781 | 0.46 |
| Sep 14, 2026 | 194.00 | 198.00 | 192.00 | 197.00 | 197.00 | +1.29% | 134,999 | 0.45 |
| Sep 11, 2026 | 196.00 | 198.00 | 191.50 | 194.50 | 194.50 | -0.77% | 190,111 | 0.64 |
| Sep 10, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.75% | 225,953 | 0.76 |
| Sep 09, 2026 | 199.00 | 200.00 | 197.00 | 199.50 | 199.50 | 0.00% | 187,543 | 0.63 |
| Sep 08, 2026 | 208.00 | 208.50 | 199.00 | 199.50 | 199.50 | -3.62% | 740,563 | 2.54 |
| Sep 07, 2026 | 209.00 | 211.50 | 206.50 | 207.00 | 207.00 | +0.49% | 1,084,830 | 3.87 |
| Sep 04, 2026 | 209.00 | 217.50 | 204.00 | 206.00 | 206.00 | -1.20% | 661,890 | 2.37 |
| Sep 03, 2026 | 208.00 | 209.00 | 203.00 | 208.50 | 208.50 | +1.96% | 261,088 | 0.92 |
