Zimmite Taiwan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 76.000 | 76.300 | 75.200 | 76.200 | 67.534 | 28,000 |
| 2024-10-28 | 76.900 | 76.900 | 76.200 | 76.800 | 68.066 | 12,000 |
| 2024-10-25 | 77.600 | 77.600 | 76.800 | 77.100 | 68.332 | 22,000 |
| 2024-10-24 | 77.900 | 77.900 | 76.500 | 77.400 | 68.598 | 33,000 |
| 2024-10-23 | 77.800 | 77.800 | 76.300 | 77.400 | 68.598 | 23,000 |
| 2024-10-22 | 76.900 | 77.400 | 76.900 | 77.400 | 68.598 | 18,000 |
| 2024-10-21 | 76.200 | 77.700 | 76.000 | 77.700 | 68.864 | 47,000 |
| 2024-10-18 | 76.300 | 76.800 | 76.200 | 76.200 | 67.534 | 45,000 |
| 2024-10-17 | 75.900 | 75.900 | 75.500 | 75.900 | 67.268 | 14,000 |
| 2024-10-16 | 76.000 | 76.000 | 75.000 | 75.500 | 66.914 | 20,000 |
| 2024-10-15 | 75.200 | 76.000 | 75.000 | 76.000 | 67.357 | 32,000 |
| 2024-10-14 | 75.200 | 75.700 | 74.400 | 75.200 | 66.648 | 76,000 |
| 2024-10-11 | 75.400 | 75.900 | 74.100 | 74.400 | 65.939 | 45,000 |
| 2024-10-09 | 75.300 | 77.700 | 74.600 | 74.600 | 66.116 | 170,000 |
| 2024-10-08 | 73.100 | 73.800 | 73.100 | 73.600 | 65.230 | 13,000 |
| 2024-10-07 | 73.000 | 73.900 | 73.000 | 73.600 | 65.230 | 26,000 |
| 2024-10-04 | 72.600 | 73.300 | 72.600 | 73.100 | 64.787 | 10,000 |
| 2024-10-01 | 73.200 | 73.200 | 72.600 | 73.100 | 64.787 | 26,000 |
| 2024-09-30 | 73.200 | 73.200 | 73.200 | 73.200 | 64.876 | 5,000 |
| 2024-09-27 | 73.200 | 73.300 | 72.400 | 73.300 | 64.964 | 24,000 |
| 2024-09-26 | 73.200 | 73.200 | 72.900 | 73.200 | 64.876 | 13,000 |
| 2024-09-25 | 73.000 | 73.200 | 73.000 | 73.200 | 64.876 | 3,000 |
| 2024-09-24 | 73.300 | 73.300 | 73.100 | 73.300 | 64.964 | 15,000 |
| 2024-09-23 | 72.700 | 73.300 | 72.500 | 73.300 | 64.964 | 20,000 |
| 2024-09-20 | 73.000 | 73.000 | 72.500 | 72.800 | 64.521 | 10,000 |
| 2024-09-19 | 72.400 | 72.900 | 72.400 | 72.800 | 64.521 | 21,000 |
| 2024-09-18 | 72.400 | 72.500 | 72.400 | 72.400 | 64.167 | 8,000 |
| 2024-09-16 | 72.400 | 73.000 | 72.400 | 72.800 | 64.521 | 5,000 |
| 2024-09-13 | 72.900 | 72.900 | 72.400 | 72.700 | 64.432 | 11,000 |
| 2024-09-12 | 73.800 | 73.800 | 72.800 | 73.000 | 64.698 | 40,000 |
| 2024-09-11 | 73.000 | 73.000 | 72.400 | 72.600 | 64.344 | 14,000 |
| 2024-09-10 | 72.700 | 73.200 | 72.200 | 72.700 | 64.432 | 32,000 |
| 2024-09-09 | 72.600 | 73.100 | 72.000 | 72.600 | 64.344 | 57,000 |
| 2024-09-06 | 73.800 | 73.800 | 73.000 | 73.300 | 64.964 | 35,000 |
| 2024-09-05 | 73.700 | 73.700 | 72.900 | 73.500 | 65.141 | 38,000 |
| 2024-09-04 | 72.900 | 73.400 | 72.000 | 73.200 | 64.876 | 112,000 |
| 2024-09-03 | 72.900 | 73.000 | 72.500 | 72.500 | 64.255 | 38,000 |
| 2024-09-02 | 72.900 | 73.000 | 72.100 | 72.600 | 64.344 | 30,000 |
| 2024-08-30 | 72.500 | 72.900 | 72.200 | 72.700 | 64.432 | 60,000 |
| 2024-08-29 | 71.500 | 72.700 | 71.500 | 72.100 | 63.901 | 66,000 |
| 2024-08-28 | 71.300 | 71.500 | 70.800 | 71.400 | 63.280 | 45,000 |
| 2024-08-27 | 70.200 | 71.400 | 70.200 | 71.200 | 63.103 | 32,000 |
| 2024-08-26 | 70.500 | 70.700 | 70.200 | 70.300 | 62.305 | 20,000 |
| 2024-08-23 | 70.400 | 70.600 | 70.400 | 70.400 | 62.394 | 12,000 |
| 2024-08-22 | 70.700 | 70.700 | 70.400 | 70.400 | 62.394 | 8,000 |
| 2024-08-21 | 70.700 | 70.800 | 70.100 | 70.700 | 62.660 | 17,000 |
| 2024-08-20 | 70.800 | 70.800 | 70.600 | 70.700 | 62.660 | 18,000 |
| 2024-08-19 | 70.700 | 70.800 | 70.500 | 70.700 | 62.660 | 24,000 |
| 2024-08-16 | 70.900 | 70.900 | 70.400 | 70.500 | 62.483 | 66,000 |
| 2024-08-15 | 70.600 | 70.700 | 70.500 | 70.500 | 62.483 | 3,000 |
| 2024-08-14 | 70.900 | 71.000 | 69.800 | 70.200 | 62.217 | 35,000 |
| 2024-08-13 | 70.000 | 70.000 | 69.700 | 70.000 | 62.039 | 34,000 |
| 2024-08-12 | 70.000 | 70.000 | 69.600 | 69.900 | 61.951 | 23,000 |
| 2024-08-09 | 70.900 | 70.900 | 69.200 | 70.200 | 62.217 | 32,000 |
| 2024-08-08 | 68.400 | 70.000 | 68.400 | 69.900 | 61.951 | 36,000 |
| 2024-08-07 | 68.000 | 68.200 | 67.000 | 68.200 | 60.444 | 27,000 |
| 2024-08-06 | 65.800 | 66.700 | 64.300 | 66.700 | 59.115 | 62,000 |
| 2024-08-05 | 69.000 | 69.000 | 65.400 | 66.000 | 58.494 | 119,000 |
| 2024-08-02 | 69.300 | 69.500 | 69.300 | 69.300 | 61.419 | 13,000 |
| 2024-08-01 | 68.800 | 69.500 | 68.800 | 69.500 | 61.596 | 22,000 |
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.