Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	60.600	60.600	60.500	60.600	50.989	62,000
2023-08-04	60.600	60.800	60.400	60.600	50.989	85,000
2023-08-02	60.500	60.600	60.500	60.600	50.989	26,000
2023-08-01	60.400	60.500	60.400	60.500	50.905	16,000
2023-07-31	60.700	60.700	60.400	60.500	50.905	58,000
2023-07-28	60.700	60.700	60.500	60.500	50.905	62,000
2023-07-27	60.600	60.700	60.600	60.700	51.073	32,000
2023-07-26	60.700	60.800	60.500	60.600	50.989	38,000
2023-07-25	60.500	60.700	60.300	60.700	51.073	30,000
2023-07-24	60.500	60.600	60.500	60.500	50.905	33,000
2023-07-21	60.400	60.500	60.300	60.500	50.905	38,000
2023-07-20	60.300	60.500	60.300	60.400	50.821	54,000
2023-07-19	60.200	60.400	60.200	60.300	50.737	57,000
2023-07-18	60.100	60.400	60.000	60.200	50.652	99,000
2023-07-17	60.800	60.800	60.100	60.200	50.652	84,000
2023-07-14	60.100	60.400	60.100	60.200	50.652	117,000
2023-07-13	60.400	60.400	60.000	60.100	50.568	134,000
2023-07-12	60.700	60.700	60.200	60.400	50.821	196,000
2023-07-11	60.800	60.900	60.700	60.800	51.157	64,000
2023-07-10	60.800	60.900	60.700	60.800	51.157	43,000
2023-07-07	60.900	60.900	60.700	60.800	51.157	59,000
2023-07-06	62.000	62.000	61.000	61.000	51.326	23,000
2023-07-05	61.000	61.400	61.000	61.200	51.494	45,000
2023-07-04	61.100	61.100	61.000	61.100	51.410	35,000
2023-07-03	61.200	61.300	61.100	61.200	51.494	41,000
2023-06-30	61.000	61.300	60.900	61.200	51.494	51,000
2023-06-29	60.900	61.100	60.900	61.000	51.326	42,000
2023-06-28	61.000	61.100	60.900	61.000	51.326	32,000
2023-06-27	60.900	61.200	60.900	61.000	51.326	49,000
2023-06-26	61.000	61.000	60.800	60.900	51.241	45,000
2023-06-21	61.200	61.300	61.200	61.300	51.578	24,000
2023-06-20	61.300	61.300	61.100	61.200	51.494	15,000
2023-06-19	61.500	61.500	61.000	61.300	51.578	77,000
2023-06-16	61.800	62.000	61.500	61.500	51.746	36,000
2023-06-15	61.900	61.900	61.500	61.800	51.999	65,000
2023-06-14	61.900	62.000	61.700	61.800	51.999	27,000
2023-06-13	61.800	61.900	61.800	61.800	51.999	34,000
2023-06-12	62.300	62.300	61.900	61.900	52.083	36,000
2023-06-09	62.300	62.500	62.000	62.300	52.419	55,000
2023-06-08	62.500	62.600	62.400	62.600	52.672	12,000
2023-06-07	62.500	62.500	62.300	62.400	52.504	12,000
2023-06-06	62.400	62.400	62.300	62.300	52.419	5,000
2023-06-05	62.200	62.500	62.200	62.300	52.419	12,000
2023-06-02	62.300	62.500	62.200	62.200	52.335	13,000
2023-06-01	62.200	62.300	62.200	62.300	52.419	15,000
2023-05-31	62.100	62.500	62.100	62.500	52.588	12,000
2023-05-30	62.200	62.200	62.100	62.100	52.251	5,000
2023-05-29	62.100	62.600	62.000	62.100	52.251	22,000
2023-05-26	62.500	62.500	62.000	62.100	52.251	19,000
2023-05-25	62.200	62.400	62.100	62.200	52.335	5,000
2023-05-24	62.800	62.900	62.100	62.900	52.924	29,000
2023-05-23	63.400	63.400	62.700	62.800	52.840	13,000
2023-05-22	62.800	63.700	62.800	62.800	52.840	25,000
2023-05-19	62.900	62.900	62.500	62.900	52.924	9,000
2023-05-18	62.700	62.900	62.400	62.900	52.924	20,000
2023-05-17	62.300	62.600	62.100	62.500	52.588	18,000
2023-05-16	62.400	63.100	62.100	62.300	52.419	54,000
2023-05-15	61.900	62.000	61.700	62.000	52.167	34,000
2023-05-12	61.300	61.900	60.900	61.800	51.999	28,000
2023-05-11	61.200	61.700	61.200	61.300	51.578	39,000

← NewerPage 14 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.