Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	71.600	71.600	71.300	71.300	63.192	27,000
2024-05-02	71.300	71.500	71.200	71.300	63.192	30,000
2024-04-30	71.900	72.000	71.200	71.300	63.192	46,000
2024-04-29	72.400	73.800	71.800	72.200	63.989	80,000
2024-04-26	73.200	73.200	72.400	72.400	64.167	49,000
2024-04-25	72.500	73.900	72.500	73.000	64.698	22,000
2024-04-24	72.200	73.500	72.200	73.100	64.787	101,000
2024-04-23	71.500	72.400	71.500	72.200	63.989	38,000
2024-04-22	73.700	74.000	71.300	71.500	63.369	98,000
2024-04-19	76.400	77.000	72.400	73.600	65.230	243,000
2024-04-18	72.000	76.700	72.000	75.400	66.825	273,000
2024-04-17	71.300	72.800	71.100	72.400	64.167	87,000
2024-04-16	71.100	71.700	70.800	71.000	62.926	54,000
2024-04-15	71.600	71.600	71.000	71.400	63.280	35,000
2024-04-12	72.000	72.500	71.400	72.200	63.989	33,000
2024-04-11	71.000	71.400	70.600	71.400	63.280	58,000
2024-04-10	70.400	71.500	70.300	71.400	63.280	42,000
2024-04-09	71.700	71.700	70.800	70.800	62.748	137,000
2024-04-08	75.000	75.000	71.800	72.100	63.901	121,000
2024-04-03	75.000	75.100	73.500	74.300	65.850	111,000
2024-04-02	78.700	79.500	78.600	79.000	66.471	249,000
2024-04-01	77.200	78.900	77.200	78.300	65.882	145,000
2024-03-29	76.600	76.900	76.600	76.800	64.620	43,000
2024-03-28	76.500	76.600	76.300	76.600	64.451	64,000
2024-03-27	76.400	76.500	76.100	76.500	64.367	57,000
2024-03-26	76.000	76.000	76.000	76.000	63.947	0
2024-03-25	76.000	76.000	76.000	76.000	63.947	0
2024-03-22	77.200	79.500	76.000	76.000	63.947	294,000
2024-03-21	72.000	77.100	71.900	75.300	63.358	386,000
2024-03-20	71.700	71.900	71.600	71.900	60.497	56,000
2024-03-19	71.800	71.800	71.600	71.600	60.244	55,000
2024-03-18	71.800	71.800	71.800	71.800	60.413	0
2024-03-15	71.700	71.800	71.500	71.800	60.413	83,000
2024-03-14	71.400	71.600	71.300	71.600	60.244	102,000
2024-03-13	71.200	71.300	71.200	71.200	59.908	71,000
2024-03-12	71.200	71.300	71.100	71.200	59.908	76,000
2024-03-11	71.200	71.300	71.100	71.300	59.992	65,000
2024-03-08	71.300	71.300	71.100	71.200	59.908	119,000
2024-03-07	70.900	71.400	70.900	71.300	59.992	260,000
2024-03-06	70.800	70.900	70.700	70.900	59.655	149,000
2024-03-05	70.600	70.800	70.600	70.700	59.487	104,000
2024-03-04	70.600	70.700	70.500	70.600	59.403	186,000
2024-03-01	70.800	70.800	70.500	70.600	59.403	107,000
2024-02-29	70.800	70.900	70.400	70.700	59.487	164,000
2024-02-27	70.500	70.900	70.300	70.400	59.235	237,000
2024-02-26	70.500	70.700	70.100	70.400	59.235	190,000
2024-02-23	70.100	70.500	70.100	70.300	59.151	268,000
2024-02-22	70.300	70.400	70.000	70.100	58.982	172,000
2024-02-21	69.500	70.300	69.500	70.300	59.151	358,000
2024-02-20	69.800	70.200	69.500	69.500	58.478	1,535,000
2024-02-19	70.400	70.400	69.800	70.400	59.235	2,952,000
2024-02-16	62.700	64.200	62.700	64.000	53.850	73,000
2024-02-15	63.100	63.100	62.100	62.700	52.756	49,000
2024-02-05	63.200	63.200	63.000	63.100	53.093	40,000
2024-02-02	63.400	63.400	63.200	63.200	53.177	9,000
2024-02-01	63.400	63.500	63.000	63.400	53.345	55,000
2024-01-31	63.300	63.400	63.300	63.400	53.345	17,000
2024-01-30	63.500	63.500	63.000	63.300	53.261	92,000
2024-01-29	63.500	63.600	63.400	63.500	53.429	22,000
2024-01-26	63.400	63.400	63.200	63.400	53.345	12,000

← NewerPage 11 of 21 · 1,219 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.