Zimmite Taiwan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-31 | 69.200 | 69.200 | 68.600 | 68.800 | 60.976 | 46,000 |
| 2024-07-30 | 69.700 | 69.800 | 69.200 | 69.200 | 61.330 | 40,000 |
| 2024-07-29 | 70.000 | 70.000 | 69.700 | 69.800 | 61.862 | 23,000 |
| 2024-07-26 | 70.000 | 70.000 | 69.800 | 69.900 | 61.951 | 34,000 |
| 2024-07-23 | 70.300 | 70.300 | 69.900 | 70.200 | 62.217 | 63,000 |
| 2024-07-22 | 70.900 | 70.900 | 70.000 | 70.300 | 62.305 | 32,000 |
| 2024-07-19 | 70.500 | 70.600 | 70.200 | 70.500 | 62.483 | 56,000 |
| 2024-07-18 | 70.500 | 70.500 | 70.400 | 70.400 | 62.394 | 26,000 |
| 2024-07-17 | 70.500 | 70.800 | 70.200 | 70.800 | 62.748 | 16,000 |
| 2024-07-16 | 70.200 | 70.500 | 70.200 | 70.200 | 62.217 | 21,000 |
| 2024-07-15 | 70.300 | 70.300 | 70.100 | 70.200 | 62.217 | 25,000 |
| 2024-07-12 | 70.200 | 70.300 | 70.100 | 70.300 | 62.305 | 11,000 |
| 2024-07-11 | 70.200 | 70.300 | 70.000 | 70.200 | 62.217 | 17,000 |
| 2024-07-10 | 70.100 | 70.500 | 70.100 | 70.200 | 62.217 | 10,000 |
| 2024-07-09 | 70.000 | 70.200 | 70.000 | 70.100 | 62.128 | 19,000 |
| 2024-07-08 | 70.200 | 70.400 | 70.000 | 70.100 | 62.128 | 65,000 |
| 2024-07-05 | 70.500 | 70.600 | 70.200 | 70.500 | 62.483 | 34,000 |
| 2024-07-04 | 70.500 | 70.700 | 70.300 | 70.500 | 62.483 | 22,000 |
| 2024-07-03 | 71.800 | 71.800 | 70.500 | 70.600 | 62.571 | 28,000 |
| 2024-07-02 | 72.900 | 73.200 | 70.200 | 70.600 | 62.571 | 19,000 |
| 2024-07-01 | 70.600 | 70.600 | 70.100 | 70.200 | 62.217 | 15,000 |
| 2024-06-28 | 70.200 | 70.600 | 70.100 | 70.600 | 62.571 | 8,000 |
| 2024-06-27 | 70.500 | 70.500 | 70.500 | 70.500 | 62.483 | 1,000 |
| 2024-06-26 | 70.500 | 71.000 | 70.500 | 70.900 | 62.837 | 12,000 |
| 2024-06-25 | 70.200 | 70.300 | 70.000 | 70.200 | 62.217 | 14,000 |
| 2024-06-24 | 70.600 | 70.800 | 70.000 | 70.400 | 62.394 | 97,000 |
| 2024-06-21 | 70.600 | 70.600 | 70.500 | 70.600 | 62.571 | 8,000 |
| 2024-06-20 | 70.300 | 70.800 | 70.300 | 70.600 | 62.571 | 15,000 |
| 2024-06-19 | 71.000 | 71.000 | 70.300 | 70.500 | 62.483 | 16,000 |
| 2024-06-18 | 70.800 | 70.800 | 70.600 | 70.700 | 62.660 | 68,000 |
| 2024-06-17 | 70.500 | 70.700 | 70.400 | 70.600 | 62.571 | 25,000 |
| 2024-06-14 | 70.800 | 71.000 | 70.800 | 70.800 | 62.748 | 23,000 |
| 2024-06-13 | 70.700 | 70.900 | 70.600 | 70.800 | 62.748 | 37,000 |
| 2024-06-12 | 70.700 | 70.700 | 70.500 | 70.700 | 62.660 | 16,000 |
| 2024-06-11 | 71.000 | 71.000 | 70.700 | 70.700 | 62.660 | 22,000 |
| 2024-06-07 | 70.700 | 70.800 | 70.600 | 70.700 | 62.660 | 31,000 |
| 2024-06-06 | 70.700 | 70.800 | 70.600 | 70.600 | 62.571 | 26,000 |
| 2024-06-05 | 70.700 | 70.700 | 70.500 | 70.700 | 62.660 | 6,000 |
| 2024-06-04 | 70.800 | 70.800 | 70.500 | 70.700 | 62.660 | 35,000 |
| 2024-06-03 | 71.100 | 71.100 | 70.800 | 70.800 | 62.748 | 52,000 |
| 2024-05-31 | 71.300 | 71.400 | 71.100 | 71.100 | 63.014 | 12,000 |
| 2024-05-30 | 71.100 | 71.400 | 71.000 | 71.100 | 63.014 | 19,000 |
| 2024-05-29 | 71.400 | 71.400 | 71.000 | 71.200 | 63.103 | 25,000 |
| 2024-05-28 | 71.600 | 71.600 | 71.300 | 71.400 | 63.280 | 15,000 |
| 2024-05-27 | 71.500 | 72.300 | 71.400 | 71.400 | 63.280 | 14,000 |
| 2024-05-24 | 71.000 | 72.400 | 71.000 | 71.200 | 63.103 | 14,000 |
| 2024-05-23 | 71.100 | 71.300 | 70.800 | 70.900 | 62.837 | 43,000 |
| 2024-05-22 | 71.300 | 71.300 | 71.000 | 71.100 | 63.014 | 19,000 |
| 2024-05-21 | 71.300 | 71.300 | 71.000 | 71.000 | 62.926 | 39,000 |
| 2024-05-20 | 71.500 | 71.500 | 71.200 | 71.400 | 63.280 | 24,000 |
| 2024-05-17 | 71.100 | 71.600 | 71.100 | 71.300 | 63.192 | 21,000 |
| 2024-05-16 | 71.800 | 71.900 | 71.300 | 71.400 | 63.280 | 48,000 |
| 2024-05-15 | 72.500 | 72.600 | 71.900 | 71.900 | 63.723 | 28,000 |
| 2024-05-14 | 71.800 | 72.500 | 71.800 | 72.400 | 64.167 | 25,000 |
| 2024-05-13 | 71.900 | 72.000 | 71.500 | 71.800 | 63.635 | 45,000 |
| 2024-05-10 | 71.600 | 72.000 | 71.500 | 71.700 | 63.546 | 45,000 |
| 2024-05-09 | 71.800 | 72.000 | 71.600 | 71.600 | 63.457 | 31,000 |
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.