Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	63.300	63.400	63.100	63.400	53.345	19,000
2024-01-24	63.300	63.300	63.200	63.200	53.177	19,000
2024-01-23	62.800	63.500	62.700	63.000	53.008	66,000
2024-01-22	63.000	63.000	62.700	62.700	52.756	29,000
2024-01-19	62.700	63.100	62.700	62.800	52.840	14,000
2024-01-18	62.700	62.800	62.700	62.700	52.756	15,000
2024-01-17	62.800	63.100	62.700	62.700	52.756	45,000
2024-01-16	63.300	63.300	62.700	62.900	52.924	32,000
2024-01-15	63.300	63.400	63.300	63.300	53.261	26,000
2024-01-12	63.100	63.500	63.100	63.300	53.261	18,000
2024-01-11	63.300	63.300	63.200	63.200	53.177	31,000
2024-01-10	63.000	63.400	63.000	63.200	53.177	39,000
2024-01-09	62.900	62.900	62.700	62.900	52.924	24,000
2024-01-08	62.900	62.900	62.500	62.700	52.756	19,000
2024-01-05	62.700	62.900	62.700	62.900	52.924	9,000
2024-01-04	62.600	62.800	62.600	62.700	52.756	11,000
2024-01-03	62.600	62.600	62.500	62.600	52.672	8,000
2024-01-02	62.300	62.600	62.300	62.600	52.672	24,000
2023-12-29	62.300	62.400	62.300	62.300	52.419	20,000
2023-12-28	62.300	62.600	62.300	62.400	52.504	28,000
2023-12-27	62.300	62.300	62.200	62.300	52.419	14,000
2023-12-26	62.300	62.400	62.100	62.300	52.419	12,000
2023-12-25	62.300	62.500	62.200	62.300	52.419	35,000
2023-12-22	62.700	62.700	62.100	62.100	52.251	25,000
2023-12-21	62.800	62.800	62.600	62.700	52.756	9,000
2023-12-20	62.800	63.000	62.800	62.800	52.840	24,000
2023-12-19	62.300	62.400	62.300	62.400	52.504	7,000
2023-12-18	62.500	62.500	62.100	62.400	52.504	37,000
2023-12-15	62.400	63.000	62.400	62.500	52.588	52,000
2023-12-14	62.800	62.800	62.300	62.400	52.504	84,000
2023-12-13	62.700	63.000	62.700	62.800	52.840	14,000
2023-12-12	62.700	63.200	62.700	62.700	52.756	21,000
2023-12-11	62.800	63.200	62.500	62.700	52.756	25,000
2023-12-08	63.000	63.000	62.500	62.600	52.672	27,000
2023-12-07	63.000	63.000	62.600	62.900	52.924	51,000
2023-12-06	63.100	63.400	63.100	63.300	53.261	28,000
2023-12-05	63.000	63.100	62.900	63.100	53.093	18,000
2023-12-04	63.100	63.600	63.000	63.000	53.008	28,000
2023-12-01	63.000	63.000	62.700	62.900	52.924	23,000
2023-11-30	63.300	63.400	63.000	63.000	53.008	20,000
2023-11-29	63.000	63.800	63.000	63.000	53.008	42,000
2023-11-28	62.700	62.900	62.700	62.900	52.924	31,000
2023-11-27	62.200	62.500	62.200	62.400	52.504	27,000
2023-11-24	62.300	62.300	62.000	62.200	52.335	22,000
2023-11-23	62.500	62.600	62.300	62.300	52.419	20,000
2023-11-22	62.300	62.400	62.000	62.400	52.504	33,000
2023-11-21	62.000	62.100	62.000	62.100	52.251	44,000
2023-11-20	61.800	62.000	61.800	61.900	52.083	32,000
2023-11-17	61.600	61.900	61.600	61.800	51.999	20,000
2023-11-16	61.600	61.600	61.400	61.600	51.830	23,000
2023-11-15	61.900	61.900	61.600	61.600	51.830	26,000
2023-11-14	61.800	62.000	61.500	61.600	51.830	37,000
2023-11-13	61.500	61.700	61.400	61.600	51.830	43,000
2023-11-10	61.300	61.500	61.300	61.400	51.662	32,000
2023-11-09	61.300	61.500	61.200	61.200	51.494	45,000
2023-11-08	61.200	61.400	61.200	61.200	51.494	15,000
2023-11-07	61.300	61.300	61.100	61.200	51.494	25,000
2023-11-06	61.200	61.300	61.200	61.200	51.494	26,000
2023-11-03	61.200	61.300	61.100	61.200	51.494	28,000
2023-11-02	61.000	61.100	61.000	61.100	51.410	29,000

← NewerPage 12 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.