Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	61.200	61.200	61.000	61.200	51.494	15,000
2023-05-09	61.400	61.500	61.300	61.300	51.578	12,000
2023-05-08	61.900	61.900	61.700	61.700	51.915	4,000
2023-05-05	61.800	62.000	61.600	61.900	52.083	8,000
2023-05-04	61.700	62.500	61.700	62.300	52.419	14,000
2023-05-03	61.200	61.900	61.200	61.700	51.915	8,000
2023-05-02	61.700	62.300	61.000	62.100	52.251	31,000
2023-04-28	60.400	61.900	60.400	61.400	51.662	52,000
2023-04-27	60.800	60.800	60.800	60.800	51.157	10,000
2023-04-26	60.400	60.700	60.200	60.700	51.073	19,000
2023-04-25	62.000	62.000	60.600	60.800	51.157	28,000
2023-04-24	61.400	61.400	60.500	60.900	51.241	49,000
2023-04-21	61.000	61.500	60.300	61.500	51.746	53,000
2023-04-20	61.300	61.400	61.200	61.200	51.494	26,000
2023-04-19	61.800	62.200	61.700	61.700	51.915	11,000
2023-04-18	62.000	62.200	61.800	62.200	52.335	15,000
2023-04-17	62.100	62.400	62.000	62.200	52.335	30,000
2023-04-14	61.700	62.400	61.600	62.300	52.419	30,000
2023-04-13	61.600	61.800	61.200	61.800	51.999	25,000
2023-04-12	61.200	61.800	61.200	61.500	51.746	25,000
2023-04-11	61.200	61.800	61.000	61.200	51.494	53,000
2023-04-10	61.500	62.800	61.000	61.100	51.410	183,000
2023-04-07	61.000	61.500	60.600	61.400	51.662	140,000
2023-04-06	63.600	64.800	63.600	64.700	51.241	301,000
2023-03-31	63.300	63.600	63.300	63.600	50.370	42,000
2023-03-30	62.900	63.800	62.900	63.300	50.133	56,000
2023-03-29	62.500	63.200	62.500	62.700	49.657	42,000
2023-03-28	63.200	63.500	63.100	63.100	49.974	39,000
2023-03-27	62.800	63.400	62.700	63.100	49.974	33,000
2023-03-24	62.700	62.800	62.600	62.800	49.737	36,000
2023-03-23	62.800	62.900	62.700	62.700	49.657	39,000
2023-03-22	63.000	63.000	62.700	62.800	49.737	54,000
2023-03-21	62.800	63.100	62.800	63.000	49.895	66,000
2023-03-20	63.000	63.200	62.800	63.000	49.895	50,000
2023-03-17	62.900	63.000	62.700	62.800	49.737	50,000
2023-03-16	63.000	63.500	62.300	62.800	49.737	20,000
2023-03-15	63.000	63.300	62.900	63.000	49.895	31,000
2023-03-14	61.800	62.000	61.800	61.900	49.024	21,000
2023-03-13	62.100	62.100	61.500	61.800	48.945	19,000
2023-03-10	62.500	62.500	62.100	62.100	49.182	40,000
2023-03-09	63.700	63.800	63.100	63.100	49.974	29,000
2023-03-08	63.300	63.900	63.300	63.800	50.529	45,000
2023-03-07	62.800	63.200	62.800	63.100	49.974	30,000
2023-03-06	62.700	62.700	62.400	62.600	49.578	27,000
2023-03-03	61.900	62.200	61.800	62.200	49.261	21,000
2023-03-02	62.000	62.000	61.800	61.900	49.024	9,000
2023-03-01	61.500	62.300	61.500	61.900	49.024	9,000
2023-02-24	61.700	61.900	61.600	61.600	48.786	17,000
2023-02-23	61.800	62.000	61.600	62.000	49.103	29,000
2023-02-22	61.600	61.600	61.400	61.600	48.786	26,000
2023-02-21	61.600	61.700	61.300	61.700	48.865	15,000
2023-02-20	61.400	62.400	61.400	61.500	48.707	54,000
2023-02-17	61.000	61.000	61.000	61.000	48.311	5,000
2023-02-16	61.100	61.200	61.100	61.100	48.390	12,000
2023-02-15	61.200	61.200	61.100	61.100	48.390	16,000
2023-02-14	60.800	61.200	60.800	61.200	48.470	9,000
2023-02-13	60.600	60.900	60.600	60.800	48.153	22,000
2023-02-10	61.000	61.300	61.000	61.100	48.390	21,000
2023-02-09	61.100	61.100	60.900	61.100	48.390	9,000
2023-02-08	61.200	61.200	61.000	61.100	48.390	16,000

← NewerPage 15 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.