Zimmite Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.800	53.200	52.800	53.100	53.100	30,093
2026-10-15	53.000	53.000	52.700	53.000	53.000	22,002
2026-10-14	53.200	53.300	53.000	53.100	53.100	24,501
2026-10-13	52.800	53.000	52.800	53.000	53.000	23,001
2026-10-12	52.800	53.000	52.800	52.800	52.800	21,018
2026-10-08	52.600	52.800	52.500	52.700	52.700	37,000
2026-10-07	53.000	53.100	52.500	52.700	52.700	61,000
2026-10-06	53.200	53.200	52.900	53.000	53.000	39,000
2026-10-05	53.200	53.200	53.000	53.200	53.200	38,050
2026-10-02	53.000	53.300	53.000	53.200	53.200	11,000
2026-10-01	53.200	53.400	53.100	53.300	53.300	10,000
2026-09-30	53.000	53.400	53.000	53.400	53.400	45,500
2026-09-29	52.900	53.000	52.800	53.000	53.000	14,100
2026-09-24	52.800	52.900	52.800	52.900	52.900	22,000
2026-09-23	52.800	53.000	52.800	52.800	52.800	31,068
2026-09-22	53.100	53.100	52.900	52.900	52.900	9,002
2026-09-21	53.100	53.100	53.000	53.100	53.100	19,001
2026-09-18	53.000	53.100	52.900	53.100	53.100	10,000
2026-09-17	53.500	53.700	52.900	53.000	53.000	45,000
2026-09-16	53.000	53.200	52.900	52.900	52.900	22,045
2026-09-15	53.200	53.200	53.000	53.000	53.000	15,000
2026-09-14	53.600	53.700	53.200	53.200	53.200	16,000
2026-09-11	52.900	53.200	52.900	53.200	53.200	4,000
2026-09-10	53.700	53.700	52.700	52.900	52.900	26,128
2026-09-09	53.300	53.700	53.200	53.700	53.700	20,000
2026-09-08	53.500	53.500	53.400	53.400	53.400	11,301
2026-09-07	53.700	53.700	53.400	53.500	53.500	6,000
2026-09-04	53.400	53.400	53.400	53.400	53.400	4,000
2026-09-03	53.500	53.700	53.100	53.400	53.400	6,000
2026-09-02	53.200	53.700	53.200	53.700	53.700	18,001
2026-09-01	53.800	53.800	53.000	53.600	53.600	38,002
2026-08-31	53.500	53.500	53.500	53.500	53.500	20,050
2026-08-28	53.000	53.800	52.800	53.500	53.500	27,000
2026-08-27	53.300	53.600	53.300	53.500	53.500	10,006
2026-08-26	53.600	53.600	53.600	53.600	53.600	1,301
2026-08-25	53.200	53.300	52.800	52.800	52.800	25,026
2026-08-24	53.900	53.900	53.500	53.500	53.500	6,372
2026-08-21	54.000	54.000	53.900	53.900	53.900	13,000
2026-08-20	53.700	53.900	53.700	53.800	53.800	21,000
2026-08-19	53.500	53.600	53.200	53.500	53.500	22,015
2026-08-18	53.700	53.700	53.300	53.300	53.300	19,000
2026-08-17	53.200	53.800	53.200	53.600	53.600	26,016
2026-08-14	53.900	53.900	52.700	53.100	53.100	29,224
2026-08-13	54.100	54.100	53.900	53.900	53.900	13,010
2026-08-12	53.800	54.000	53.800	54.000	54.000	22,040
2026-08-11	54.700	54.700	53.600	53.600	53.600	19,105
2026-08-10	54.500	54.500	53.500	53.800	53.800	24,060
2026-08-07	54.000	54.600	53.000	54.000	54.000	119,120
2026-08-06	52.200	52.400	52.200	52.400	52.400	9,000
2026-08-05	52.200	52.200	52.000	52.200	52.200	26,010
2026-08-04	52.200	52.200	52.200	52.200	52.200	6,220
2026-08-03	52.700	52.700	52.100	52.200	52.200	30,010
2026-07-31	52.700	53.000	52.700	52.700	52.700	10,000
2026-07-30	51.800	52.300	51.500	52.100	52.100	22,000
2026-07-29	52.300	52.300	52.000	52.100	52.100	18,050
2026-07-28	52.300	52.400	52.200	52.300	52.300	28,004
2026-07-27	52.600	52.800	52.600	52.700	52.700	11,000
2026-07-24	52.800	53.000	52.800	52.800	52.800	11,020
2026-07-23	52.800	52.900	52.500	52.900	52.900	17,200
2026-07-22	52.900	52.900	52.600	52.700	52.700	11,000

Page 1 of 3 · 125 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.