Zimmite Taiwan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	69.200	69.200	68.600	68.800	60.976	46,000
2024-07-30	69.700	69.800	69.200	69.200	61.330	40,000
2024-07-29	70.000	70.000	69.700	69.800	61.862	23,000
2024-07-26	70.000	70.000	69.800	69.900	61.951	34,000
2024-07-23	70.300	70.300	69.900	70.200	62.217	63,000
2024-07-22	70.900	70.900	70.000	70.300	62.305	32,000
2024-07-19	70.500	70.600	70.200	70.500	62.483	56,000
2024-07-18	70.500	70.500	70.400	70.400	62.394	26,000
2024-07-17	70.500	70.800	70.200	70.800	62.748	16,000
2024-07-16	70.200	70.500	70.200	70.200	62.217	21,000
2024-07-15	70.300	70.300	70.100	70.200	62.217	25,000
2024-07-12	70.200	70.300	70.100	70.300	62.305	11,000
2024-07-11	70.200	70.300	70.000	70.200	62.217	17,000
2024-07-10	70.100	70.500	70.100	70.200	62.217	10,000
2024-07-09	70.000	70.200	70.000	70.100	62.128	19,000
2024-07-08	70.200	70.400	70.000	70.100	62.128	65,000
2024-07-05	70.500	70.600	70.200	70.500	62.483	34,000
2024-07-04	70.500	70.700	70.300	70.500	62.483	22,000
2024-07-03	71.800	71.800	70.500	70.600	62.571	28,000
2024-07-02	72.900	73.200	70.200	70.600	62.571	19,000
2024-07-01	70.600	70.600	70.100	70.200	62.217	15,000
2024-06-28	70.200	70.600	70.100	70.600	62.571	8,000
2024-06-27	70.500	70.500	70.500	70.500	62.483	1,000
2024-06-26	70.500	71.000	70.500	70.900	62.837	12,000
2024-06-25	70.200	70.300	70.000	70.200	62.217	14,000
2024-06-24	70.600	70.800	70.000	70.400	62.394	97,000
2024-06-21	70.600	70.600	70.500	70.600	62.571	8,000
2024-06-20	70.300	70.800	70.300	70.600	62.571	15,000
2024-06-19	71.000	71.000	70.300	70.500	62.483	16,000
2024-06-18	70.800	70.800	70.600	70.700	62.660	68,000
2024-06-17	70.500	70.700	70.400	70.600	62.571	25,000
2024-06-14	70.800	71.000	70.800	70.800	62.748	23,000
2024-06-13	70.700	70.900	70.600	70.800	62.748	37,000
2024-06-12	70.700	70.700	70.500	70.700	62.660	16,000
2024-06-11	71.000	71.000	70.700	70.700	62.660	22,000
2024-06-07	70.700	70.800	70.600	70.700	62.660	31,000
2024-06-06	70.700	70.800	70.600	70.600	62.571	26,000
2024-06-05	70.700	70.700	70.500	70.700	62.660	6,000
2024-06-04	70.800	70.800	70.500	70.700	62.660	35,000
2024-06-03	71.100	71.100	70.800	70.800	62.748	52,000
2024-05-31	71.300	71.400	71.100	71.100	63.014	12,000
2024-05-30	71.100	71.400	71.000	71.100	63.014	19,000
2024-05-29	71.400	71.400	71.000	71.200	63.103	25,000
2024-05-28	71.600	71.600	71.300	71.400	63.280	15,000
2024-05-27	71.500	72.300	71.400	71.400	63.280	14,000
2024-05-24	71.000	72.400	71.000	71.200	63.103	14,000
2024-05-23	71.100	71.300	70.800	70.900	62.837	43,000
2024-05-22	71.300	71.300	71.000	71.100	63.014	19,000
2024-05-21	71.300	71.300	71.000	71.000	62.926	39,000
2024-05-20	71.500	71.500	71.200	71.400	63.280	24,000
2024-05-17	71.100	71.600	71.100	71.300	63.192	21,000
2024-05-16	71.800	71.900	71.300	71.400	63.280	48,000
2024-05-15	72.500	72.600	71.900	71.900	63.723	28,000
2024-05-14	71.800	72.500	71.800	72.400	64.167	25,000
2024-05-13	71.900	72.000	71.500	71.800	63.635	45,000
2024-05-10	71.600	72.000	71.500	71.700	63.546	45,000
2024-05-09	71.800	72.000	71.600	71.600	63.457	31,000
2024-05-08	71.700	72.500	71.300	71.800	63.635	15,000
2024-05-07	71.500	71.900	71.500	71.800	63.635	20,000
2024-05-06	71.400	72.000	71.200	71.500	63.369	29,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	3.2000 TWD
2025-05-27	4.5000 TWD
2024-04-03	4.0000 TWD
2023-04-07	3.8000 TWD
2022-04-06	3.8000 TWD
2021-07-20	3.5000 TWD
2020-07-08	3.3500 TWD
2019-07-01	3.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.