Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	60.300	60.500	60.200	60.200	47.678	22,000
2022-08-05	60.000	60.200	60.000	60.200	47.678	18,000
2022-08-04	60.000	60.000	60.000	60.000	47.519	4,000
2022-08-03	60.200	60.200	59.500	60.000	47.519	11,000
2022-08-02	60.500	60.500	60.200	60.200	47.678	15,000
2022-08-01	60.500	60.700	60.500	60.700	48.074	28,000
2022-07-29	60.600	60.600	60.500	60.500	47.915	7,000
2022-07-28	60.500	60.600	60.500	60.600	47.994	14,000
2022-07-27	60.400	60.500	60.400	60.500	47.915	5,000
2022-07-26	60.200	60.200	60.100	60.100	47.598	2,000
2022-07-25	60.200	60.200	60.100	60.100	47.598	6,000
2022-07-22	60.000	60.200	60.000	60.000	47.519	13,000
2022-07-21	59.800	59.900	59.700	59.900	47.440	10,000
2022-07-20	59.900	59.900	59.900	59.900	47.440	4,000
2022-07-19	59.800	59.900	59.500	59.500	47.123	11,000
2022-07-18	59.400	59.600	59.400	59.400	47.044	8,000
2022-07-15	59.000	59.300	59.000	59.300	46.965	12,000
2022-07-14	59.000	59.000	58.500	58.600	46.410	10,000
2022-07-13	58.700	59.000	58.500	59.000	46.727	8,000
2022-07-12	59.000	59.000	58.300	58.300	46.173	27,000
2022-07-11	59.000	59.000	59.000	59.000	46.727	10,000
2022-07-08	58.700	59.000	58.700	59.000	46.727	16,000
2022-07-07	58.500	58.800	58.400	58.600	46.410	8,000
2022-07-06	59.000	59.000	58.300	58.500	46.331	39,000
2022-07-05	59.100	59.200	59.100	59.200	46.886	16,000
2022-07-04	59.800	59.800	58.800	59.100	46.806	56,000
2022-07-01	60.100	60.100	59.700	59.800	47.361	32,000
2022-06-30	60.500	60.500	60.000	60.000	47.519	20,000
2022-06-29	60.400	60.400	60.000	60.000	47.519	27,000
2022-06-28	60.600	60.600	60.300	60.400	47.836	10,000
2022-06-27	60.500	60.800	60.500	60.800	48.153	3,000
2022-06-24	60.600	60.600	60.300	60.500	47.915	8,000
2022-06-23	60.300	60.500	60.100	60.300	47.757	17,000
2022-06-22	61.600	61.600	60.400	60.900	48.232	23,000
2022-06-21	60.300	60.400	60.200	60.400	47.836	18,000
2022-06-20	61.000	61.000	60.100	60.200	47.678	48,000
2022-06-17	61.800	61.800	61.000	61.000	48.311	18,000
2022-06-16	61.500	61.500	61.200	61.200	48.470	6,000
2022-06-15	61.600	61.600	61.400	61.500	48.707	10,000
2022-06-14	62.000	62.000	61.500	61.600	48.786	15,000
2022-06-13	62.500	62.600	62.100	62.200	49.261	18,000
2022-06-10	62.200	62.500	62.200	62.300	49.341	5,000
2022-06-09	62.100	62.400	62.100	62.100	49.182	12,000
2022-06-08	63.000	63.100	62.500	62.500	49.499	11,000
2022-06-07	62.200	62.500	62.200	62.500	49.499	5,000
2022-06-06	62.200	62.200	61.800	62.000	49.103	17,000
2022-06-02	61.900	62.000	61.700	61.800	48.945	7,000
2022-06-01	61.200	61.600	61.000	61.600	48.786	16,000
2022-05-31	60.800	61.200	60.800	61.000	48.311	15,000
2022-05-30	60.800	61.400	60.800	60.800	48.153	39,000
2022-05-27	61.000	61.000	60.700	60.700	48.074	8,000
2022-05-26	60.600	61.000	60.600	60.700	48.074	6,000
2022-05-25	60.700	61.000	60.700	60.700	48.074	8,000
2022-05-24	60.500	60.700	60.200	60.700	48.074	8,000
2022-05-23	60.900	60.900	60.600	60.600	47.994	22,000
2022-05-20	61.300	61.300	60.800	61.000	48.311	16,000
2022-05-19	60.900	60.900	60.500	60.900	48.232	22,000
2022-05-18	61.100	61.600	61.100	61.500	48.707	11,000
2022-05-17	60.600	61.500	60.500	61.100	48.390	47,000
2022-05-16	61.000	61.100	60.600	61.000	48.311	15,000

← NewerPage 18 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.