Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	65.300	65.300	65.000	65.200	61.527	12,000
2025-07-25	65.200	65.400	65.200	65.400	61.716	14,000
2025-07-24	65.000	65.100	64.800	65.100	61.432	4,100
2025-07-23	65.300	65.300	65.000	65.000	61.338	2,999
2025-07-22	65.600	65.600	64.800	65.000	61.338	42,057
2025-07-21	65.300	67.000	65.100	65.900	62.187	6,001
2025-07-18	65.500	65.500	65.300	65.500	61.810	8,000
2025-07-17	65.500	65.700	65.400	65.500	61.810	19,269
2025-07-16	65.800	65.800	65.600	65.600	61.904	12,000
2025-07-15	65.300	65.500	65.100	65.500	61.810	13,001
2025-07-14	65.400	65.500	65.100	65.100	61.432	9,001
2025-07-11	66.000	66.000	65.400	65.700	61.999	18,000
2025-07-10	65.200	66.100	65.200	66.100	62.376	10,065
2025-07-09	65.000	65.200	65.000	65.100	61.432	13,050
2025-07-08	65.500	65.900	65.000	65.100	61.432	22,088
2025-07-07	65.600	66.900	65.600	65.600	61.904	34,032
2025-07-04	66.700	67.000	66.600	67.000	63.225	10,080
2025-07-03	67.200	67.300	66.600	66.900	63.131	6,075
2025-07-02	66.500	67.200	66.500	67.000	63.225	18,213
2025-07-01	67.000	67.500	66.300	66.500	62.754	15,030
2025-06-30	67.000	67.200	66.600	67.000	63.225	20,000
2025-06-27	66.500	66.600	66.500	66.500	62.754	14,001
2025-06-26	66.400	66.400	65.900	65.900	62.187	15,001
2025-06-25	64.700	65.300	64.700	65.200	61.527	15,021
2025-06-24	64.500	65.000	64.500	64.600	60.961	24,000
2025-06-23	65.000	65.200	64.100	64.300	60.678	33,140
2025-06-20	65.500	65.500	65.100	65.200	61.527	24,241
2025-06-19	65.800	65.800	65.600	65.700	61.999	9,029
2025-06-18	66.000	67.500	65.000	66.500	62.754	82,019
2025-06-17	66.500	66.500	66.000	66.000	62.282	43,000
2025-06-16	67.200	67.200	66.400	66.400	62.659	35,000
2025-06-13	66.900	67.000	66.700	67.000	63.225	8,000
2025-06-12	66.600	66.900	66.600	66.900	63.131	27,001
2025-06-11	67.200	67.200	66.600	66.700	62.942	50,020
2025-06-10	67.400	67.500	67.000	67.100	63.320	133,000
2025-06-09	68.000	68.000	67.500	67.600	63.792	29,129
2025-06-06	68.100	68.100	67.700	67.900	64.075	7,000
2025-06-05	68.000	68.000	67.500	67.700	63.886	47,448
2025-06-04	68.000	68.300	68.000	68.100	64.263	36,080
2025-06-03	68.300	68.400	68.000	68.000	64.169	41,023
2025-06-02	68.600	68.600	68.100	68.200	64.358	49,002
2025-05-29	68.900	69.100	68.800	68.900	65.018	57,050
2025-05-28	69.100	69.200	68.600	68.800	64.924	73,025
2025-05-27	69.300	69.300	68.000	69.000	65.113	239,380
2025-05-26	73.900	74.000	73.100	74.000	65.585	199,189
2025-05-23	72.900	73.400	72.800	73.400	65.053	36,028
2025-05-22	72.800	72.900	72.700	72.900	64.610	68,115
2025-05-21	72.800	72.900	72.800	72.800	64.521	32,132
2025-05-20	72.500	72.700	72.500	72.700	64.432	65,014
2025-05-19	72.500	72.800	72.400	72.500	64.255	30,050
2025-05-16	72.900	72.900	72.300	72.400	64.167	46,000
2025-05-15	72.300	72.700	72.200	72.500	64.255	78,025
2025-05-14	72.200	73.300	72.200	72.300	64.078	55,004
2025-05-13	72.700	72.700	72.000	72.200	63.989	44,001
2025-05-12	72.000	72.500	72.000	72.100	63.901	54,187
2025-05-09	71.600	72.000	71.500	72.000	63.812	47,100
2025-05-08	72.100	72.200	71.500	71.700	63.546	89,007
2025-05-07	72.700	72.700	72.300	72.300	64.078	59,026
2025-05-06	72.900	73.800	72.800	72.900	64.610	83,031
2025-05-05	72.500	72.900	72.200	72.800	64.521	121,300

← NewerPage 6 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.