Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	53.600	54.000	53.600	53.600	50.580	17,005
2025-10-21	53.100	54.100	53.100	53.600	50.580	40,001
2025-10-20	54.400	54.400	53.500	53.600	50.580	31,005
2025-10-17	53.000	53.900	53.000	53.800	50.769	21,000
2025-10-16	53.500	53.600	53.300	53.400	50.392	25,001
2025-10-15	53.500	53.500	50.000	53.500	50.486	191,200
2025-10-14	53.700	54.600	53.700	54.100	51.052	61,026
2025-10-13	54.200	54.200	53.500	54.000	50.958	48,012
2025-10-09	56.800	56.800	54.400	54.500	51.430	280,091
2025-10-08	56.800	57.200	56.800	57.000	53.789	16,000
2025-10-07	58.000	58.100	56.700	56.800	53.600	79,001
2025-10-03	58.700	58.700	58.000	58.300	55.016	29,090
2025-10-02	58.500	58.700	58.500	58.700	55.393	13,060
2025-10-01	58.500	58.500	58.100	58.500	55.204	21,030
2025-09-30	58.600	58.700	58.500	58.500	55.204	17,000
2025-09-29	58.700	58.700	58.700	58.700	55.393	0
2025-09-26	58.600	58.700	58.500	58.700	55.393	26,059
2025-09-25	58.700	59.000	58.700	58.700	55.393	20,171
2025-09-24	58.800	58.900	58.700	58.900	55.582	20,123
2025-09-23	58.900	58.900	58.700	58.800	55.487	13,135
2025-09-22	58.800	58.900	58.700	58.900	55.582	19,118
2025-09-19	59.300	59.300	58.700	58.700	55.393	15,438
2025-09-18	58.600	58.900	58.500	58.700	55.393	13,016
2025-09-17	58.600	58.600	58.400	58.500	55.204	5,100
2025-09-16	58.500	58.800	58.500	58.700	55.393	9,030
2025-09-15	58.800	58.800	58.400	58.700	55.393	23,000
2025-09-12	59.000	59.500	58.900	58.900	55.582	17,051
2025-09-11	59.200	59.200	58.900	59.000	55.676	37,712
2025-09-10	59.000	59.700	58.700	59.500	56.148	14,000
2025-09-09	59.000	59.300	59.000	59.200	55.865	15,000
2025-09-08	60.000	60.000	59.100	59.200	55.865	15,002
2025-09-05	61.000	61.000	58.100	60.000	56.620	40,000
2025-09-04	61.000	61.200	60.900	61.000	57.563	42,062
2025-09-03	60.300	61.100	60.300	60.900	57.469	46,122
2025-09-02	60.000	60.000	59.900	59.900	56.525	12,001
2025-09-01	59.200	60.800	59.200	59.900	56.525	60,634
2025-08-29	58.200	59.300	58.000	58.500	55.204	23,101
2025-08-28	58.500	59.000	58.500	58.800	55.487	22,001
2025-08-27	59.700	59.700	58.200	58.600	55.299	32,000
2025-08-26	58.500	58.500	58.000	58.400	55.110	13,100
2025-08-25	58.000	58.900	58.000	58.500	55.204	18,173
2025-08-22	58.000	58.400	57.900	58.000	54.732	39,333
2025-08-21	58.000	58.000	57.500	58.000	54.732	32,001
2025-08-20	58.000	58.000	57.000	57.800	54.544	29,133
2025-08-19	57.500	57.900	57.400	57.900	54.638	24,431
2025-08-18	58.000	58.100	57.500	58.000	54.732	23,003
2025-08-15	58.800	58.800	58.000	58.200	54.921	34,000
2025-08-14	58.500	58.900	58.000	58.800	55.487	25,000
2025-08-13	59.200	59.200	58.800	58.800	55.487	20,000
2025-08-12	59.000	59.500	59.000	59.100	55.770	25,001
2025-08-11	58.100	59.300	58.100	58.900	55.582	51,000
2025-08-08	57.000	58.100	55.600	58.100	54.827	155,795
2025-08-07	62.500	62.500	56.300	57.700	54.449	643,287
2025-08-06	63.500	64.800	62.500	62.500	58.979	300,234
2025-08-05	65.600	65.900	65.600	65.900	62.187	9,000
2025-08-04	65.100	65.400	65.100	65.400	61.716	3,001
2025-08-01	65.500	65.500	65.500	65.500	61.810	0
2025-07-31	65.400	65.500	65.400	65.500	61.810	7,077
2025-07-30	65.100	65.600	65.100	65.600	61.904	4,000
2025-07-29	65.200	65.700	65.000	65.100	61.432	9,000

← NewerPage 5 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.