Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	60.500	60.600	60.200	60.500	45.097	25,000
2022-02-11	60.400	60.500	60.400	60.500	45.097	28,000
2022-02-10	60.200	60.300	60.200	60.300	44.948	46,000
2022-02-09	60.000	60.100	59.900	60.000	44.724	70,000
2022-02-08	59.700	59.900	59.300	59.900	44.649	57,000
2022-02-07	59.300	59.400	59.000	59.300	44.202	50,000
2022-01-26	59.000	59.300	58.800	59.300	44.202	40,000
2022-01-25	59.000	59.000	58.800	58.900	43.904	38,000
2022-01-24	59.100	59.200	58.500	59.100	44.053	95,000
2022-01-21	59.600	59.600	59.200	59.300	44.202	85,000
2022-01-20	59.900	60.000	59.700	59.900	44.649	24,000
2022-01-19	59.700	59.900	59.700	59.900	44.649	10,000
2022-01-18	59.700	60.100	59.700	59.900	44.649	48,000
2022-01-17	60.000	60.100	59.900	60.100	44.798	28,000
2022-01-14	60.300	60.300	59.600	60.000	44.724	85,000
2022-01-13	60.200	60.400	60.100	60.300	44.948	37,000
2022-01-12	60.500	60.500	60.100	60.100	44.798	27,000
2022-01-11	59.900	60.300	59.900	60.300	44.948	92,000
2022-01-10	59.500	59.800	59.500	59.800	44.575	66,000
2022-01-07	59.300	59.400	59.000	59.400	44.277	40,000
2022-01-06	59.200	59.200	59.100	59.200	44.128	29,000
2022-01-05	59.200	59.400	59.000	59.300	44.202	44,000
2022-01-04	59.000	59.300	59.000	59.200	44.128	33,000
2022-01-03	59.200	59.200	59.000	59.000	43.978	34,000
2021-12-30	59.100	59.200	58.900	59.200	44.128	38,000
2021-12-29	59.200	59.300	59.100	59.100	44.053	32,000
2021-12-28	59.000	59.200	59.000	59.200	44.128	32,000
2021-12-27	58.900	59.200	58.900	59.000	43.978	49,000
2021-12-24	58.700	58.900	58.600	58.900	43.904	45,000
2021-12-23	58.600	58.700	58.500	58.700	43.755	29,000
2021-12-22	58.600	58.700	58.400	58.600	43.680	40,000
2021-12-21	58.100	59.000	58.100	58.600	43.680	80,000
2021-12-20	57.800	58.200	57.800	58.200	43.382	28,000
2021-12-17	57.800	58.000	57.800	58.000	43.233	38,000
2021-12-16	57.800	58.000	57.800	57.800	43.084	22,000
2021-12-15	58.000	58.100	57.800	57.800	43.084	68,000
2021-12-14	57.900	58.000	57.800	58.000	43.233	20,000
2021-12-13	58.000	58.100	57.700	57.900	43.159	45,000
2021-12-10	58.000	58.000	57.900	57.900	43.159	13,000
2021-12-09	57.800	58.000	57.800	58.000	43.233	15,000
2021-12-08	58.000	58.100	57.800	57.800	43.084	25,000
2021-12-07	58.000	58.100	57.900	58.000	43.233	49,000
2021-12-06	58.000	58.100	58.000	58.000	43.233	30,000
2021-12-03	58.000	58.000	57.900	57.900	43.159	33,000
2021-12-02	58.000	58.000	57.800	57.900	43.159	30,000
2021-12-01	57.800	58.000	57.800	58.000	43.233	31,000
2021-11-30	57.700	57.900	57.700	57.800	43.084	16,000
2021-11-29	57.700	57.800	57.600	57.800	43.084	24,000
2021-11-26	58.000	58.100	57.800	57.800	43.084	36,000
2021-11-25	57.800	58.000	57.800	57.900	43.159	35,000
2021-11-24	57.800	57.900	57.800	57.800	43.084	20,000
2021-11-23	58.000	58.000	57.800	57.900	43.159	14,000
2021-11-22	57.900	58.100	57.900	58.000	43.233	29,000
2021-11-19	58.000	58.000	57.500	58.000	43.233	50,000
2021-11-18	58.100	58.100	57.900	58.000	43.233	39,000
2021-11-17	58.100	58.100	58.000	58.100	43.308	48,000
2021-11-16	58.100	58.100	57.900	58.000	43.233	92,000
2021-11-15	58.200	58.200	57.700	57.900	43.159	50,000
2021-11-12	58.000	58.100	57.800	58.100	43.308	25,000
2021-11-11	58.000	58.000	57.700	58.000	43.233	44,000

← NewerPage 20 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.