Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	60.500	60.500	60.200	60.500	47.915	18,000
2022-05-12	60.500	60.600	60.100	60.100	47.598	18,000
2022-05-11	60.600	60.600	60.100	60.500	47.915	49,000
2022-05-10	60.600	60.900	60.500	60.800	48.153	21,000
2022-05-09	61.600	61.600	60.900	60.900	48.232	22,000
2022-05-06	62.200	62.300	62.000	62.300	49.341	9,000
2022-05-05	62.300	62.800	62.300	62.400	49.420	19,000
2022-05-04	61.200	62.000	61.200	62.000	49.103	12,000
2022-05-03	61.600	61.700	61.000	61.500	48.707	62,000
2022-04-29	62.000	62.000	61.600	61.600	48.786	67,000
2022-04-28	62.600	62.800	62.100	62.100	49.182	37,000
2022-04-27	63.600	63.600	62.500	62.500	49.499	57,000
2022-04-26	63.900	64.000	63.700	63.800	50.529	29,000
2022-04-25	64.100	64.300	63.800	64.000	50.687	35,000
2022-04-22	64.200	64.400	64.200	64.400	51.004	11,000
2022-04-21	64.300	64.400	64.200	64.200	50.845	7,000
2022-04-20	64.500	64.700	64.500	64.600	51.162	16,000
2022-04-19	64.500	64.500	64.500	64.500	51.083	10,000
2022-04-18	64.000	64.300	64.000	64.300	50.925	13,000
2022-04-15	64.600	64.600	63.800	64.000	50.687	32,000
2022-04-14	65.100	65.100	64.100	64.500	51.083	40,000
2022-04-13	65.000	65.100	64.200	65.100	51.558	46,000
2022-04-12	64.200	64.200	63.700	63.800	50.529	25,000
2022-04-11	64.800	64.800	64.000	64.200	50.845	39,000
2022-04-08	64.300	64.800	64.300	64.800	51.321	23,000
2022-04-07	64.700	64.700	64.000	64.100	50.766	53,000
2022-04-06	63.800	65.000	63.700	64.600	51.162	145,000
2022-04-01	66.600	67.100	66.500	66.900	49.867	90,000
2022-03-31	66.700	66.800	66.400	66.700	49.718	56,000
2022-03-30	66.500	66.800	66.400	66.600	49.644	32,000
2022-03-29	66.600	66.900	66.400	66.400	49.494	58,000
2022-03-28	66.200	66.700	66.000	66.700	49.718	36,000
2022-03-25	66.300	66.300	65.600	66.200	49.345	53,000
2022-03-24	66.200	66.400	65.800	66.200	49.345	29,000
2022-03-23	65.900	66.400	65.600	66.200	49.345	60,000
2022-03-22	65.800	65.800	65.400	65.600	48.898	29,000
2022-03-21	65.400	65.600	65.200	65.600	48.898	47,000
2022-03-18	64.600	65.400	64.600	65.000	48.451	11,000
2022-03-17	64.700	64.700	64.500	64.600	48.153	49,000
2022-03-16	63.400	64.800	63.400	64.700	48.227	58,000
2022-03-15	65.300	65.300	64.200	64.500	48.078	89,000
2022-03-14	64.400	66.000	64.400	65.300	48.674	47,000
2022-03-11	65.000	65.100	64.100	64.300	47.929	65,000
2022-03-10	62.700	67.600	62.700	65.200	48.600	249,000
2022-03-09	62.000	62.600	61.800	62.600	46.662	70,000
2022-03-08	62.400	62.400	61.500	62.400	46.513	76,000
2022-03-07	62.000	62.400	61.500	62.400	46.513	133,000
2022-03-04	61.300	62.300	61.300	62.100	46.289	29,000
2022-03-03	61.700	61.700	61.200	61.300	45.693	10,000
2022-03-02	60.800	61.000	60.500	61.000	45.469	27,000
2022-03-01	61.000	61.200	60.700	60.900	45.395	87,000
2022-02-25	61.200	61.400	61.000	61.000	45.469	47,000
2022-02-24	61.600	61.700	61.200	61.300	45.693	60,000
2022-02-23	62.100	62.100	61.800	61.900	46.140	24,000
2022-02-22	62.400	62.400	61.500	61.900	46.140	56,000
2022-02-21	61.800	62.400	61.700	62.100	46.289	30,000
2022-02-18	61.500	62.000	61.500	61.600	45.917	38,000
2022-02-17	62.000	62.100	61.800	61.800	46.066	35,000
2022-02-16	61.300	62.300	61.300	62.000	46.215	80,000
2022-02-15	60.700	61.200	60.600	61.100	45.544	78,000

← NewerPage 19 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.