Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	74.900	74.900	73.800	74.400	65.939	9,043
2025-01-22	74.800	74.800	74.200	74.200	65.762	13,000
2025-01-21	73.900	74.500	73.700	74.500	66.028	31,000
2025-01-20	73.100	73.600	73.100	73.500	65.141	11,000
2025-01-17	73.000	73.000	73.000	73.000	64.698	5,000
2025-01-16	72.900	73.000	72.900	72.900	64.610	15,000
2025-01-15	72.400	72.900	72.400	72.900	64.610	11,000
2025-01-14	72.300	72.300	72.300	72.300	64.078	2,000
2025-01-13	72.800	73.000	72.200	72.200	63.989	28,000
2025-01-10	73.200	73.200	72.800	72.800	64.521	14,000
2025-01-09	73.100	73.300	72.600	72.700	64.432	17,000
2025-01-08	72.800	72.900	72.700	72.800	64.521	12,000
2025-01-07	72.900	73.000	72.800	72.800	64.521	8,000
2025-01-06	72.500	72.700	72.500	72.700	64.432	12,000
2025-01-03	72.500	72.500	72.500	72.500	64.255	6,000
2025-01-02	72.500	72.700	72.500	72.500	64.255	5,000
2024-12-31	70.700	72.200	70.700	72.200	63.989	15,000
2024-12-30	73.000	73.000	72.600	73.000	64.698	10,000
2024-12-27	72.200	73.000	72.200	73.000	64.698	8,000
2024-12-26	72.600	73.000	72.600	72.700	64.432	8,000
2024-12-25	72.600	72.700	72.600	72.600	64.344	9,000
2024-12-24	72.900	73.000	72.500	72.500	64.255	5,000
2024-12-23	73.000	73.000	72.900	72.900	64.610	14,000
2024-12-20	72.000	73.400	72.000	72.800	64.521	17,000
2024-12-19	72.000	72.100	72.000	72.000	63.812	23,000
2024-12-18	72.000	72.500	72.000	72.500	64.255	6,000
2024-12-17	72.600	72.600	72.200	72.200	63.989	14,000
2024-12-16	72.900	73.100	72.600	72.700	64.432	14,000
2024-12-13	73.200	73.200	73.000	73.000	64.698	21,000
2024-12-12	73.300	73.900	73.300	73.600	65.230	8,000
2024-12-11	73.900	74.100	73.400	73.400	65.053	22,000
2024-12-10	72.900	73.800	72.900	73.500	65.141	22,000
2024-12-09	73.200	73.200	72.500	72.800	64.521	31,000
2024-12-06	72.700	73.400	72.500	73.400	65.053	29,000
2024-12-05	72.400	72.500	72.300	72.500	64.255	4,000
2024-12-04	72.000	72.200	72.000	72.200	63.989	6,000
2024-12-03	71.900	72.000	71.900	72.000	63.812	14,000
2024-12-02	72.000	72.000	71.700	71.900	63.723	38,000
2024-11-29	72.100	72.100	72.000	72.000	63.812	14,000
2024-11-28	72.200	72.500	72.000	72.000	63.812	10,000
2024-11-27	72.700	72.700	72.400	72.400	64.167	10,000
2024-11-26	72.600	72.700	72.600	72.700	64.432	4,000
2024-11-25	72.500	73.300	72.500	72.700	64.432	16,000
2024-11-22	72.100	72.700	72.100	72.500	64.255	11,000
2024-11-21	72.100	72.100	72.000	72.100	63.901	19,000
2024-11-20	72.000	72.900	72.000	72.000	63.812	12,746
2024-11-19	71.300	72.600	71.300	72.300	64.078	13,000
2024-11-18	72.900	72.900	70.100	71.200	63.103	80,000
2024-11-15	73.100	73.200	72.800	72.900	64.610	36,000
2024-11-14	73.500	73.700	73.100	73.100	64.787	25,000
2024-11-13	74.100	74.200	73.500	73.500	65.141	31,000
2024-11-12	74.300	74.300	73.500	74.100	65.673	24,000
2024-11-11	75.000	75.000	74.600	74.600	66.116	17,000
2024-11-08	75.500	75.500	74.500	75.000	66.471	49,000
2024-11-07	74.500	77.000	74.500	75.500	66.914	140,000
2024-11-06	77.200	78.100	77.200	78.000	69.130	8,000
2024-11-05	78.200	78.600	78.200	78.500	69.573	20,000
2024-11-04	77.100	78.500	77.000	78.200	69.307	61,000
2024-11-01	75.600	79.100	75.600	77.200	68.421	63,000
2024-10-30	76.000	76.000	76.000	76.000	67.357	1,000

← NewerPage 8 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.