Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	72.000	72.300	71.800	71.800	63.635	49,108
2025-04-30	71.200	73.200	71.200	71.200	63.103	37,155
2025-04-29	70.900	71.500	70.700	71.100	63.014	92,029
2025-04-28	71.500	72.400	70.900	71.100	63.014	71,070
2025-04-25	71.100	71.500	70.800	71.300	63.192	55,030
2025-04-24	71.000	71.100	70.900	71.000	62.926	13,082
2025-04-23	71.500	71.700	70.900	70.900	62.837	16,242
2025-04-22	70.200	70.800	70.200	70.700	62.660	7,002
2025-04-21	71.500	71.800	70.200	70.200	62.217	23,007
2025-04-18	72.600	72.600	71.500	71.500	63.369	19,020
2025-04-17	71.800	71.800	71.600	71.700	63.546	13,001
2025-04-16	71.600	72.500	71.600	72.400	64.167	8,006
2025-04-15	70.800	71.600	70.800	71.600	63.457	29,101
2025-04-14	70.500	71.800	70.500	70.800	62.748	45,038
2025-04-11	71.000	72.100	70.200	71.100	63.014	41,150
2025-04-10	70.200	74.500	70.200	71.600	63.457	141,037
2025-04-09	71.000	71.000	68.000	68.000	60.267	141,005
2025-04-08	68.400	70.200	68.000	70.200	62.217	168,232
2025-04-07	68.400	71.900	68.400	68.400	60.621	343,516
2025-04-02	75.800	75.900	75.800	75.900	67.268	3,000
2025-04-01	75.000	75.000	74.800	74.800	66.294	22,106
2025-03-31	75.000	75.200	74.500	74.800	66.294	40,003
2025-03-28	75.700	76.000	75.000	75.600	67.003	28,022
2025-03-27	77.200	77.200	76.000	77.000	68.243	7,002
2025-03-26	75.600	75.600	75.600	75.600	67.003	0
2025-03-25	76.000	76.000	75.500	75.600	67.003	16,002
2025-03-24	75.700	76.400	75.700	76.000	67.357	8,034
2025-03-21	76.200	76.400	76.200	76.400	67.712	4,264
2025-03-20	77.100	77.100	76.000	76.000	67.357	17,012
2025-03-19	76.900	76.900	76.500	76.500	67.800	6,013
2025-03-18	77.100	77.300	76.500	77.300	68.509	32,052
2025-03-17	77.000	77.800	77.000	77.200	68.421	12,150
2025-03-14	77.100	77.300	77.000	77.000	68.243	16,200
2025-03-13	77.400	78.000	77.300	77.300	68.509	17,021
2025-03-12	77.000	77.700	77.000	77.400	68.598	24,154
2025-03-11	76.500	77.000	75.900	77.000	68.243	21,026
2025-03-10	76.500	76.900	76.200	76.800	68.066	22,019
2025-03-07	76.300	76.900	76.200	76.500	67.800	21,013
2025-03-06	76.000	76.400	75.400	76.300	67.623	16,003
2025-03-05	76.200	76.200	76.000	76.000	67.357	22,138
2025-03-04	76.200	76.200	75.800	75.800	67.180	32,006
2025-03-03	76.100	76.200	75.800	76.200	67.534	30,045
2025-02-27	76.100	76.600	75.700	75.700	67.091	14,003
2025-02-26	76.200	76.400	75.900	76.100	67.446	10,022
2025-02-25	76.100	76.400	75.400	76.400	67.712	14,094
2025-02-24	76.000	76.800	75.500	76.500	67.800	17,012
2025-02-21	75.500	76.000	75.400	76.000	67.357	18,130
2025-02-20	74.700	74.800	74.700	74.700	66.205	17,011
2025-02-19	74.600	74.800	74.600	74.600	66.116	14,004
2025-02-18	74.700	74.700	74.600	74.600	66.116	17,019
2025-02-17	74.600	74.700	74.600	74.600	66.116	9,013
2025-02-14	74.500	74.900	74.500	74.600	66.116	14,010
2025-02-13	75.000	75.000	74.000	74.000	65.585	18,304
2025-02-12	74.800	74.800	74.500	74.500	66.028	12,002
2025-02-11	74.800	75.600	74.800	74.800	66.294	5,002
2025-02-10	76.600	76.600	73.600	74.900	66.382	54,061
2025-02-07	76.300	76.900	76.200	76.600	67.889	44,045
2025-02-06	75.700	76.600	75.600	76.200	67.534	23,233
2025-02-05	74.800	75.300	74.800	75.000	66.471	38,023
2025-02-04	74.300	74.600	74.300	74.500	66.028	7,206

← NewerPage 7 of 21 · 1,219 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.