Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	59.700	60.000	59.700	60.000	47.519	8,000
2022-11-01	59.400	59.900	59.400	59.900	47.440	9,000
2022-10-31	59.200	59.500	59.200	59.500	47.123	11,000
2022-10-28	59.000	59.300	59.000	59.200	46.886	6,000
2022-10-27	59.200	59.300	59.200	59.300	46.965	8,000
2022-10-26	58.500	59.300	58.500	59.300	46.965	17,000
2022-10-25	58.400	58.400	58.400	58.400	46.252	8,000
2022-10-24	58.500	58.700	58.500	58.600	46.410	14,000
2022-10-21	58.800	59.000	58.400	58.500	46.331	30,000
2022-10-20	59.000	59.000	58.800	58.800	46.569	7,000
2022-10-19	59.200	59.300	59.100	59.300	46.965	6,000
2022-10-18	59.000	59.300	59.000	59.200	46.886	6,000
2022-10-17	60.000	60.000	58.700	59.100	46.806	19,000
2022-10-14	59.400	59.500	59.400	59.500	47.123	8,000
2022-10-13	60.000	60.000	59.000	59.100	46.806	54,000
2022-10-12	60.000	60.000	59.800	59.800	47.361	19,000
2022-10-11	60.800	60.800	60.000	60.000	47.519	43,000
2022-10-07	61.000	61.000	59.900	60.400	47.836	32,000
2022-10-06	60.400	61.100	60.400	60.900	48.232	3,000
2022-10-05	60.800	60.800	60.500	60.500	47.915	9,000
2022-10-04	60.300	61.000	60.300	61.000	48.311	32,000
2022-10-03	59.800	60.100	59.700	60.100	47.598	12,000
2022-09-30	59.800	59.800	59.600	59.800	47.361	15,000
2022-09-29	60.000	60.000	59.900	59.900	47.440	7,000
2022-09-28	60.100	60.100	59.600	59.800	47.361	29,000
2022-09-27	60.200	60.200	59.900	60.100	47.598	34,000
2022-09-26	60.600	60.600	60.200	60.200	47.678	29,000
2022-09-23	61.000	61.000	60.900	60.900	48.232	11,000
2022-09-22	60.800	61.000	60.800	61.000	48.311	15,000
2022-09-21	61.600	61.600	61.000	61.000	48.311	11,000
2022-09-20	60.900	61.000	60.700	60.900	48.232	9,000
2022-09-19	60.900	60.900	60.600	60.900	48.232	11,000
2022-09-16	60.900	61.500	60.900	60.900	48.232	5,000
2022-09-15	61.000	61.000	60.900	60.900	48.232	6,000
2022-09-14	60.800	61.000	60.800	61.000	48.311	8,000
2022-09-13	60.800	60.800	60.600	60.800	48.153	21,000
2022-09-12	61.000	61.000	60.500	60.800	48.153	46,000
2022-09-08	61.600	61.600	60.900	61.000	48.311	43,000
2022-09-07	61.400	61.600	61.400	61.600	48.786	4,000
2022-09-06	63.000	63.000	62.100	62.200	49.261	24,000
2022-09-05	62.800	62.900	62.800	62.900	49.816	5,000
2022-09-02	62.600	63.000	62.500	62.900	49.816	42,000
2022-09-01	62.500	62.600	62.300	62.500	49.499	20,000
2022-08-31	62.200	62.400	62.200	62.400	49.420	42,000
2022-08-30	61.800	62.100	61.700	62.100	49.182	29,000
2022-08-29	61.600	62.100	61.200	61.800	48.945	13,000
2022-08-26	61.800	62.300	61.800	62.100	49.182	18,000
2022-08-25	61.600	61.800	61.500	61.700	48.865	29,000
2022-08-24	61.200	61.400	61.200	61.400	48.628	30,000
2022-08-23	61.800	61.800	61.100	61.100	48.390	10,000
2022-08-22	60.800	60.800	60.700	60.700	48.074	2,000
2022-08-19	60.500	60.800	60.300	60.800	48.153	14,000
2022-08-18	61.000	61.400	59.000	60.100	47.598	67,000
2022-08-17	60.900	61.000	60.900	61.000	48.311	14,000
2022-08-16	60.900	61.000	60.800	60.800	48.153	28,000
2022-08-15	60.600	60.800	60.500	60.700	48.074	26,000
2022-08-12	60.300	61.000	60.200	60.500	47.915	18,000
2022-08-11	60.400	60.800	60.000	60.400	47.836	72,000
2022-08-10	60.500	60.500	60.400	60.400	47.836	4,000
2022-08-09	60.400	60.500	60.300	60.300	47.757	10,000

← NewerPage 17 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.