Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	53.900	54.300	53.800	54.200	51.147	67,117
2026-01-15	53.800	53.900	53.600	53.700	50.675	36,000
2026-01-14	53.400	54.200	53.400	53.900	50.863	72,101
2026-01-13	53.400	53.400	52.900	53.100	50.109	44,999
2026-01-12	53.000	53.000	52.600	53.000	50.014	31,004
2026-01-09	52.900	53.200	52.900	53.000	50.014	16,008
2026-01-08	53.000	53.000	52.800	52.800	49.825	6,005
2026-01-07	52.200	52.400	52.000	52.400	49.448	18,150
2026-01-06	52.000	52.300	52.000	52.300	49.354	36,000
2026-01-05	53.500	53.500	51.900	52.100	49.165	73,003
2026-01-02	53.200	53.600	53.200	53.500	50.486	11,001
2025-12-31	53.200	53.400	53.200	53.200	50.203	8,005
2025-12-30	53.500	53.500	53.100	53.100	50.109	16,000
2025-12-29	53.000	53.300	53.000	53.200	50.203	8,018
2025-12-26	53.200	53.300	53.100	53.300	50.297	4,006
2025-12-24	53.000	53.900	53.000	53.300	50.297	7,020
2025-12-23	53.800	53.800	52.800	53.000	50.014	21,155
2025-12-22	53.700	54.000	53.600	53.900	50.863	20,001
2025-12-19	53.500	53.500	53.500	53.500	50.486	1,005
2025-12-18	53.000	53.600	53.000	53.300	50.297	17,162
2025-12-17	52.800	53.000	52.800	53.000	50.014	13,002
2025-12-16	52.800	54.000	52.800	53.500	50.486	15,000
2025-12-15	52.900	53.000	52.700	52.800	49.825	31,101
2025-12-12	52.500	52.900	52.500	52.900	49.920	14,001
2025-12-11	52.800	53.000	52.600	52.900	49.920	33,000
2025-12-10	52.500	52.800	52.500	52.800	49.825	13,258
2025-12-09	53.000	53.000	51.300	52.500	49.542	16,000
2025-12-08	53.000	53.400	53.000	53.400	50.392	10,007
2025-12-05	53.600	53.600	53.300	53.400	50.392	8,000
2025-12-04	53.700	53.700	53.600	53.600	50.580	2,001
2025-12-03	53.600	53.700	53.600	53.600	50.580	9,026
2025-12-02	53.500	53.700	53.500	53.700	50.675	8,002
2025-12-01	53.500	53.600	53.100	53.600	50.580	15,011
2025-11-28	53.700	53.700	53.500	53.500	50.486	6,050
2025-11-27	53.500	53.500	53.200	53.400	50.392	6,000
2025-11-26	53.300	53.500	53.100	53.500	50.486	15,062
2025-11-25	52.800	53.000	52.800	52.900	49.920	23,082
2025-11-24	51.900	52.300	51.900	52.300	49.354	14,027
2025-11-21	51.500	52.000	51.500	52.000	49.070	6,020
2025-11-20	51.200	51.600	51.200	51.600	48.693	10,100
2025-11-19	51.600	51.600	51.100	51.100	48.221	27,100
2025-11-18	52.200	52.200	51.600	51.600	48.693	25,010
2025-11-17	53.500	53.500	52.100	52.400	49.448	21,004
2025-11-14	53.600	53.600	53.100	53.500	50.486	17,018
2025-11-13	53.200	54.100	53.000	53.800	50.769	47,040
2025-11-12	51.600	53.200	51.600	53.000	50.014	49,770
2025-11-11	51.500	52.300	51.000	51.900	48.976	18,050
2025-11-10	52.100	52.200	51.500	51.500	48.599	25,000
2025-11-07	52.700	52.700	52.200	52.600	49.637	5,000
2025-11-06	52.000	52.700	52.000	52.700	49.731	10,023
2025-11-05	52.000	52.000	51.100	52.000	49.070	19,450
2025-11-04	52.100	53.300	52.100	52.100	49.165	27,050
2025-11-03	50.100	52.000	50.000	52.000	49.070	61,045
2025-10-31	50.800	50.800	50.000	50.100	47.278	127,000
2025-10-30	51.400	51.400	50.700	50.900	48.032	73,000
2025-10-29	52.600	52.600	51.400	51.400	48.504	117,367
2025-10-28	53.600	53.600	52.200	52.600	49.637	47,053
2025-10-27	53.700	53.900	53.500	53.600	50.580	18,000
2025-10-23	53.500	54.000	53.100	54.000	50.958	19,000
2025-10-22	53.600	54.000	53.600	53.600	50.580	17,005

← NewerPage 4 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.