Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	60.800	61.000	60.800	60.900	51.241	29,000
2023-10-31	60.700	60.800	60.700	60.800	51.157	26,000
2023-10-30	60.500	60.700	60.500	60.700	51.073	36,000
2023-10-27	60.400	60.600	60.400	60.600	50.989	24,000
2023-10-26	60.500	60.500	60.300	60.400	50.821	18,000
2023-10-25	60.400	60.600	60.300	60.500	50.905	44,000
2023-10-24	60.300	60.400	60.300	60.400	50.821	13,000
2023-10-23	60.400	60.400	60.300	60.300	50.737	25,000
2023-10-20	60.200	60.400	60.200	60.300	50.737	37,000
2023-10-19	60.300	60.400	60.300	60.300	50.737	23,000
2023-10-18	60.300	60.400	60.300	60.300	50.737	28,000
2023-10-17	60.300	60.300	60.200	60.300	50.737	86,000
2023-10-16	60.200	60.300	60.200	60.300	50.737	78,000
2023-10-13	60.300	60.300	60.300	60.300	50.737	87,000
2023-10-12	60.300	60.300	60.300	60.300	50.737	80,000
2023-10-11	60.300	60.300	60.200	60.300	50.737	65,000
2023-10-06	60.200	60.300	60.200	60.300	50.737	134,000
2023-10-05	60.300	60.300	60.200	60.200	50.652	119,000
2023-10-04	60.300	60.300	60.200	60.200	50.652	68,000
2023-10-03	60.400	60.400	60.300	60.300	50.737	73,000
2023-10-02	60.400	60.500	60.300	60.400	50.821	64,000
2023-09-28	60.500	60.500	60.400	60.400	50.821	39,000
2023-09-27	60.500	60.500	60.400	60.400	50.821	26,000
2023-09-26	60.500	60.500	60.400	60.400	50.821	35,000
2023-09-25	60.500	60.600	60.400	60.500	50.905	29,000
2023-09-22	60.600	60.600	60.500	60.500	50.905	17,000
2023-09-21	60.600	60.800	60.300	60.600	50.989	92,000
2023-09-20	60.800	60.800	60.600	60.700	51.073	23,000
2023-09-19	60.800	60.800	60.700	60.800	51.157	34,000
2023-09-18	60.800	60.800	60.500	60.700	51.073	140,000
2023-09-15	60.800	60.800	60.700	60.700	51.073	39,000
2023-09-14	60.800	60.800	60.700	60.700	51.073	145,000
2023-09-13	60.700	60.900	60.600	60.600	50.989	112,000
2023-09-12	60.600	60.800	60.600	60.800	51.157	89,000
2023-09-11	60.500	60.700	60.500	60.500	50.905	60,000
2023-09-08	60.800	60.900	60.500	60.500	50.905	83,000
2023-09-07	60.500	60.500	60.400	60.400	50.821	25,000
2023-09-06	60.500	60.500	60.400	60.400	50.821	26,000
2023-09-05	60.500	60.500	60.400	60.500	50.905	14,000
2023-09-04	60.300	60.300	60.300	60.300	50.737	42,000
2023-09-01	60.400	60.400	60.300	60.300	50.737	17,000
2023-08-31	60.300	60.300	60.300	60.300	50.737	47,000
2023-08-30	60.300	60.300	60.200	60.300	50.737	25,000
2023-08-29	60.200	60.300	60.200	60.200	50.652	61,000
2023-08-28	60.600	60.600	60.200	60.200	50.652	93,000
2023-08-25	60.100	60.300	60.100	60.200	50.652	43,000
2023-08-24	60.400	60.500	60.200	60.200	50.652	41,000
2023-08-23	60.100	60.400	60.100	60.300	50.737	28,000
2023-08-22	60.600	60.600	60.100	60.100	50.568	100,000
2023-08-21	60.800	60.900	60.600	60.600	50.989	38,000
2023-08-18	60.700	60.800	60.700	60.700	51.073	64,000
2023-08-17	60.700	60.900	60.700	60.700	51.073	44,000
2023-08-16	60.700	61.000	60.700	60.800	51.157	35,000
2023-08-15	60.600	61.200	60.600	60.900	51.241	67,000
2023-08-14	61.200	61.200	60.700	60.800	51.157	100,000
2023-08-11	61.000	61.100	61.000	61.000	51.326	76,000
2023-08-10	60.800	61.200	60.600	61.000	51.326	66,000
2023-08-09	60.700	60.800	60.500	60.700	51.073	85,000
2023-08-08	60.600	60.700	60.600	60.700	51.073	61,000
2023-08-07	60.600	60.600	60.500	60.600	50.989	62,000

← NewerPage 13 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.