Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	61.100	61.300	61.100	61.300	48.549	2,000
2023-02-06	61.200	61.200	60.500	61.200	48.470	12,000
2023-02-03	61.000	61.000	60.800	61.000	48.311	10,000
2023-02-02	61.000	61.200	61.000	61.000	48.311	19,000
2023-02-01	60.700	61.400	60.700	61.000	48.311	8,000
2023-01-31	60.500	60.800	60.500	60.700	48.074	5,000
2023-01-30	60.000	60.500	60.000	60.500	47.915	18,000
2023-01-17	59.600	59.800	59.600	59.800	47.361	12,000
2023-01-16	59.500	59.600	59.400	59.600	47.202	10,000
2023-01-13	59.500	59.600	59.400	59.500	47.123	18,000
2023-01-12	59.600	59.600	59.400	59.500	47.123	15,000
2023-01-11	59.400	59.600	59.400	59.500	47.123	11,000
2023-01-10	59.400	59.600	59.400	59.500	47.123	10,000
2023-01-09	59.500	59.500	59.300	59.400	47.044	35,000
2023-01-06	59.300	59.300	59.300	59.300	46.965	2,000
2023-01-05	59.200	59.500	59.000	59.500	47.123	21,000
2023-01-04	59.100	59.100	59.000	59.100	46.806	8,000
2023-01-03	59.100	59.200	59.000	59.200	46.886	17,000
2022-12-30	59.000	59.000	58.900	59.000	46.727	24,000
2022-12-29	59.000	59.000	58.800	59.000	46.727	12,000
2022-12-28	58.900	59.000	58.900	59.000	46.727	8,000
2022-12-27	59.000	59.100	58.900	58.900	46.648	20,000
2022-12-26	59.000	59.000	58.700	59.000	46.727	20,000
2022-12-23	59.000	59.000	58.800	59.000	46.727	10,000
2022-12-22	58.800	59.000	58.800	59.000	46.727	9,000
2022-12-21	58.800	58.900	58.700	58.900	46.648	12,000
2022-12-20	58.800	58.800	58.600	58.700	46.490	24,000
2022-12-19	58.900	59.300	58.900	59.300	46.965	8,000
2022-12-16	59.200	59.200	58.700	58.900	46.648	24,000
2022-12-15	59.400	59.400	59.300	59.400	47.044	11,000
2022-12-14	59.200	59.400	59.200	59.400	47.044	17,000
2022-12-13	59.200	59.500	59.200	59.300	46.965	7,000
2022-12-12	59.000	59.300	58.800	59.300	46.965	23,000
2022-12-09	58.900	59.100	58.900	59.000	46.727	18,000
2022-12-08	59.200	59.200	58.900	58.900	46.648	18,000
2022-12-07	58.900	59.200	58.900	59.200	46.886	24,000
2022-12-06	59.300	59.300	59.000	59.200	46.886	31,000
2022-12-05	59.500	59.500	59.200	59.300	46.965	24,000
2022-12-02	59.200	59.300	59.100	59.300	46.965	12,000
2022-12-01	59.200	59.200	59.100	59.200	46.886	21,000
2022-11-30	59.100	59.100	59.000	59.100	46.806	14,000
2022-11-29	59.100	59.100	58.500	59.000	46.727	44,000
2022-11-28	58.900	59.100	58.500	59.100	46.806	23,000
2022-11-25	59.200	59.300	59.000	59.100	46.806	27,000
2022-11-24	59.000	59.300	59.000	59.300	46.965	31,000
2022-11-23	58.900	59.000	58.800	59.000	46.727	26,000
2022-11-22	58.700	58.800	58.700	58.800	46.569	9,000
2022-11-21	58.500	58.700	58.500	58.700	46.490	24,000
2022-11-18	58.600	59.000	58.400	58.400	46.252	51,000
2022-11-17	59.000	59.000	58.400	58.700	46.490	100,000
2022-11-16	59.600	59.600	59.000	59.000	46.727	53,000
2022-11-15	59.700	59.700	59.500	59.600	47.202	22,000
2022-11-14	59.700	59.700	59.500	59.600	47.202	15,000
2022-11-11	59.900	59.900	59.100	59.600	47.202	61,000
2022-11-10	59.700	59.800	59.700	59.700	47.282	12,000
2022-11-09	59.700	60.000	59.700	59.700	47.282	14,000
2022-11-08	60.000	60.000	59.700	59.800	47.361	12,000
2022-11-07	60.300	60.300	60.000	60.000	47.519	20,000
2022-11-04	60.200	60.300	60.000	60.300	47.757	11,000
2022-11-03	59.900	60.000	59.800	60.000	47.519	8,000

← NewerPage 16 of 21 · 1,220 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.