Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	56.600	56.600	56.100	56.300	53.128	15,000
2026-04-23	56.800	57.000	56.200	56.800	53.600	38,006
2026-04-22	56.800	57.000	56.500	57.000	53.789	31,000
2026-04-21	57.400	57.400	56.700	56.800	53.600	22,008
2026-04-20	58.300	58.300	56.900	56.900	53.694	55,528
2026-04-17	57.500	58.200	57.300	57.900	54.638	71,153
2026-04-16	57.500	57.800	57.300	57.500	54.261	42,001
2026-04-15	57.000	57.600	57.000	57.300	54.072	66,024
2026-04-14	56.800	57.000	56.500	57.000	53.789	36,111
2026-04-13	56.900	57.000	56.500	56.800	53.600	37,000
2026-04-10	56.700	57.000	56.700	57.000	53.789	18,101
2026-04-09	57.000	57.300	56.500	57.000	53.789	19,087
2026-04-08	56.600	56.800	56.600	56.800	53.600	11,153
2026-04-07	56.600	56.600	56.500	56.500	53.317	5,163
2026-04-02	57.200	57.200	56.700	56.800	53.600	12,055
2026-04-01	56.600	58.600	56.600	57.200	53.978	22,006
2026-03-31	56.500	56.800	56.500	56.600	53.411	25,089
2026-03-30	56.400	56.800	56.400	56.800	53.600	16,012
2026-03-27	57.100	57.100	56.400	56.400	53.223	16,055
2026-03-26	57.200	57.200	57.100	57.200	53.978	12,003
2026-03-25	56.900	57.700	56.800	57.200	53.978	14,004
2026-03-24	56.900	56.900	56.700	56.700	53.506	9,246
2026-03-23	57.000	57.900	56.400	56.900	53.694	32,004
2026-03-20	57.400	58.900	57.400	58.000	54.732	61,001
2026-03-19	57.000	57.300	56.700	57.100	53.883	44,001
2026-03-18	57.000	57.900	57.000	57.600	54.355	42,001
2026-03-17	56.200	56.900	56.200	56.900	53.694	27,000
2026-03-16	56.500	56.500	55.100	56.200	53.034	25,305
2026-03-13	56.300	56.600	56.200	56.300	53.128	16,005
2026-03-12	56.100	56.800	55.700	56.500	53.317	72,206
2026-03-11	57.000	57.600	57.000	57.100	53.883	44,001
2026-03-10	56.900	56.900	56.600	56.900	53.694	33,002
2026-03-09	57.200	57.200	55.700	56.600	53.411	37,004
2026-03-06	57.000	57.300	57.000	57.300	54.072	16,453
2026-03-05	57.500	58.900	57.000	57.300	54.072	30,101
2026-03-04	57.500	57.500	56.500	56.500	53.317	31,070
2026-03-03	59.800	59.900	58.500	58.700	55.393	43,012
2026-03-02	60.000	60.000	58.400	59.800	56.431	85,103
2026-02-26	57.800	60.500	57.400	60.100	56.714	162,304
2026-02-25	57.000	57.600	56.600	57.300	54.072	56,022
2026-02-24	56.000	57.000	55.500	57.000	53.789	41,034
2026-02-23	55.500	56.500	55.000	56.500	53.317	55,102
2026-02-11	55.100	55.600	55.100	55.300	52.185	27,182
2026-02-10	56.300	56.800	54.500	55.100	51.996	62,623
2026-02-09	55.000	56.800	55.000	56.200	53.034	134,060
2026-02-06	53.400	55.000	53.100	55.000	51.901	38,009
2026-02-05	53.800	53.800	53.300	53.400	50.392	16,200
2026-02-04	53.000	53.900	53.000	53.900	50.863	12,000
2026-02-03	53.300	53.300	53.300	53.300	50.297	4,004
2026-02-02	53.000	53.500	52.900	53.200	50.203	16,030
2026-01-30	53.800	53.800	53.500	53.500	50.486	27,194
2026-01-29	54.000	54.000	53.800	53.800	50.769	21,011
2026-01-28	53.900	54.100	53.600	54.000	50.958	55,010
2026-01-27	54.100	54.200	54.000	54.000	50.958	39,180
2026-01-26	54.200	54.400	54.000	54.100	51.052	16,001
2026-01-23	53.900	54.200	53.900	54.000	50.958	33,000
2026-01-22	54.000	54.200	53.800	53.800	50.769	42,100
2026-01-21	54.200	54.200	53.900	53.900	50.863	45,300
2026-01-20	54.200	55.000	53.900	54.100	51.052	58,030
2026-01-19	54.200	54.400	53.900	54.400	51.335	57,001

← NewerPage 3 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.