Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	52.800	53.000	52.600	52.800	52.800	7,002
2026-07-20	52.500	52.800	52.400	52.500	52.500	15,000
2026-07-17	52.800	52.800	52.500	52.600	52.600	28,000
2026-07-16	53.200	53.200	52.800	53.100	53.100	21,000
2026-07-15	52.900	53.100	52.900	53.100	53.100	16,010
2026-07-14	52.700	52.900	52.600	52.900	52.900	21,000
2026-07-13	53.500	53.900	53.100	53.300	53.300	21,000
2026-07-10	53.400	53.400	53.400	53.400	53.400	0
2026-07-09	52.900	53.400	52.800	53.400	53.400	36,000
2026-07-08	53.400	53.400	52.500	52.600	52.600	11,000
2026-07-07	52.700	53.000	52.700	52.800	52.800	22,000
2026-07-06	53.000	53.500	52.900	53.300	53.300	42,000
2026-07-03	53.300	53.300	52.900	53.100	53.100	11,000
2026-07-02	52.600	52.600	52.200	52.600	52.600	16,001
2026-07-01	53.100	53.100	52.300	52.300	52.300	21,062
2026-06-30	52.700	52.800	52.600	52.800	52.800	23,000
2026-06-29	52.500	52.500	52.000	52.500	52.500	50,005
2026-06-26	52.800	52.900	52.700	52.700	52.700	25,000
2026-06-25	53.000	53.100	52.700	53.100	53.100	37,006
2026-06-24	53.000	53.400	52.500	53.400	53.400	28,002
2026-06-23	53.900	53.900	53.000	53.000	53.000	143,000
2026-06-22	55.000	55.000	53.600	53.600	53.600	48,000
2026-06-18	54.000	54.100	53.900	54.000	54.000	13,004
2026-06-17	53.600	54.400	53.600	53.900	53.900	19,000
2026-06-16	53.800	54.100	53.700	53.900	53.900	29,013
2026-06-15	54.000	54.500	53.600	53.800	53.800	117,019
2026-06-12	56.700	57.500	56.700	56.800	53.600	159,011
2026-06-11	56.200	57.000	55.700	56.700	53.506	28,001
2026-06-10	57.000	57.000	56.300	56.400	53.223	15,003
2026-06-09	57.100	57.100	56.500	57.000	53.789	56,017
2026-06-08	56.400	57.100	55.500	56.600	53.411	73,110
2026-06-05	56.400	57.200	56.300	57.100	53.883	79,002
2026-06-04	54.900	56.600	54.900	56.200	53.034	38,022
2026-06-03	55.400	55.700	54.800	55.300	52.185	69,000
2026-06-02	55.600	55.600	54.800	55.300	52.185	52,007
2026-06-01	56.000	56.000	55.500	56.000	52.845	50,000
2026-05-29	54.700	56.000	54.000	56.000	52.845	63,090
2026-05-28	54.800	55.200	54.600	54.700	51.618	32,001
2026-05-27	54.700	54.800	54.700	54.700	51.618	42,001
2026-05-26	54.800	55.000	54.700	54.700	51.618	26,000
2026-05-25	55.300	55.300	54.800	54.800	51.713	104,027
2026-05-22	55.800	55.800	55.400	55.500	52.373	52,001
2026-05-21	55.800	55.900	55.700	55.800	52.656	15,000
2026-05-20	56.400	56.500	56.200	56.200	53.034	17,005
2026-05-19	55.600	56.000	55.600	56.000	52.845	4,000
2026-05-18	55.900	55.900	55.500	55.600	52.468	15,000
2026-05-15	55.800	56.200	55.800	55.900	52.751	6,000
2026-05-14	55.500	56.000	55.400	55.800	52.656	9,015
2026-05-13	55.700	55.700	55.600	55.700	52.562	17,000
2026-05-12	55.600	55.800	55.600	55.700	52.562	19,000
2026-05-11	55.500	56.000	55.500	55.700	52.562	50,004
2026-05-08	56.300	56.400	56.000	56.000	52.845	20,002
2026-05-07	56.400	56.400	56.100	56.200	53.034	19,109
2026-05-06	56.000	56.400	56.000	56.400	53.223	27,000
2026-05-05	56.700	56.800	56.000	56.000	52.845	16,004
2026-05-04	55.600	56.100	55.600	56.000	52.845	14,011
2026-04-30	55.600	55.600	55.500	55.600	52.468	21,001
2026-04-29	55.700	55.800	55.600	55.600	52.468	18,000
2026-04-28	55.600	55.800	55.200	55.700	52.562	15,000
2026-04-27	56.100	56.100	55.000	55.600	52.468	54,001

← NewerPage 2 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.