Zimmite Taiwan Ltd. (TPEX:8435)
Taiwan · Delayed Price · Currency is TWD 53.20
-0.30 (-0.56%)
Feb 2, 2026, 1:12 PM CST
Zimmite Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 53.00 | 53.50 | 52.90 | 53.20 | 53.20 | -0.56% | 17,579 |
| Jan 30, 2026 | 53.80 | 53.80 | 53.50 | 53.50 | 53.50 | -0.56% | 27,610 |
| Jan 29, 2026 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | -0.37% | 23,266 |
| Jan 28, 2026 | 53.90 | 54.10 | 53.60 | 54.00 | 54.00 | - | 56,703 |
| Jan 27, 2026 | 54.10 | 54.20 | 54.00 | 54.00 | 54.00 | -0.18% | 40,682 |
| Jan 26, 2026 | 54.20 | 54.40 | 54.00 | 54.10 | 54.10 | 0.19% | 17,679 |
| Jan 23, 2026 | 53.90 | 54.20 | 53.90 | 54.00 | 54.00 | 0.37% | 35,322 |
| Jan 22, 2026 | 54.00 | 54.20 | 53.80 | 53.80 | 53.80 | -0.19% | 42,558 |
| Jan 21, 2026 | 54.20 | 54.20 | 53.90 | 53.90 | 53.90 | -0.37% | 46,915 |
| Jan 20, 2026 | 54.20 | 55.00 | 53.90 | 54.10 | 54.10 | -0.55% | 59,945 |
| Jan 19, 2026 | 54.20 | 54.40 | 53.90 | 54.40 | 54.40 | 0.37% | 58,819 |
| Jan 16, 2026 | 53.90 | 54.30 | 53.80 | 54.20 | 54.20 | 0.93% | 69,038 |
| Jan 15, 2026 | 53.80 | 53.90 | 53.60 | 53.70 | 53.70 | -0.37% | 36,612 |
| Jan 14, 2026 | 53.40 | 54.20 | 53.40 | 53.90 | 53.90 | 1.51% | 74,096 |
| Jan 13, 2026 | 53.40 | 53.40 | 52.90 | 53.10 | 53.10 | 0.19% | 47,281 |
| Jan 12, 2026 | 53.00 | 53.00 | 52.60 | 53.00 | 53.00 | - | 33,995 |
| Jan 9, 2026 | 52.90 | 53.20 | 52.90 | 53.00 | 53.00 | 0.38% | 16,781 |
| Jan 8, 2026 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | 0.76% | 6,536 |
| Jan 7, 2026 | 52.20 | 52.40 | 52.00 | 52.40 | 52.40 | 0.19% | 19,146 |
| Jan 6, 2026 | 52.00 | 52.30 | 52.00 | 52.30 | 52.30 | 0.38% | 39,078 |
| Jan 5, 2026 | 53.50 | 53.50 | 51.90 | 52.10 | 52.10 | -2.62% | 75,275 |
| Jan 2, 2026 | 53.20 | 53.60 | 53.20 | 53.50 | 53.50 | 0.56% | 11,738 |
| Dec 31, 2025 | 53.20 | 53.40 | 53.20 | 53.20 | 53.20 | 0.19% | 8,131 |
| Dec 30, 2025 | 53.50 | 53.50 | 53.10 | 53.10 | 53.10 | -0.19% | 16,795 |
| Dec 29, 2025 | 53.00 | 53.30 | 53.00 | 53.20 | 53.20 | -0.19% | 8,853 |
| Dec 26, 2025 | 53.20 | 53.30 | 53.10 | 53.30 | 53.30 | - | 4,717 |
| Dec 24, 2025 | 53.00 | 53.90 | 53.00 | 53.30 | 53.30 | 0.57% | 7,462 |
| Dec 23, 2025 | 53.80 | 53.80 | 52.80 | 53.00 | 53.00 | -1.67% | 21,313 |
| Dec 22, 2025 | 53.70 | 54.00 | 53.60 | 53.90 | 53.90 | 0.75% | 20,575 |
| Dec 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.38% | 1,761 |
| Dec 18, 2025 | 53.00 | 53.60 | 53.00 | 53.30 | 53.30 | 0.57% | 17,573 |
| Dec 17, 2025 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | -0.93% | 13,790 |
| Dec 16, 2025 | 52.80 | 54.00 | 52.80 | 53.50 | 53.50 | 1.33% | 15,995 |
| Dec 15, 2025 | 52.90 | 53.00 | 52.70 | 52.80 | 52.80 | -0.19% | 31,322 |
| Dec 12, 2025 | 52.50 | 52.90 | 52.50 | 52.90 | 52.90 | - | 14,409 |
| Dec 11, 2025 | 52.80 | 53.00 | 52.60 | 52.90 | 52.90 | 0.19% | 34,326 |
| Dec 10, 2025 | 52.50 | 52.80 | 52.50 | 52.80 | 52.80 | 0.57% | 14,503 |
| Dec 9, 2025 | 53.00 | 53.00 | 51.30 | 52.50 | 52.50 | -1.69% | 17,065 |
| Dec 8, 2025 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | - | 10,927 |
| Dec 5, 2025 | 53.60 | 53.60 | 53.30 | 53.40 | 53.40 | -0.37% | 8,405 |
| Dec 4, 2025 | 53.70 | 53.70 | 53.60 | 53.60 | 53.60 | - | 2,052 |
| Dec 3, 2025 | 53.60 | 53.70 | 53.60 | 53.60 | 53.60 | -0.19% | 9,148 |
| Dec 2, 2025 | 53.50 | 53.70 | 53.50 | 53.70 | 53.70 | 0.19% | 8,689 |
| Dec 1, 2025 | 53.50 | 53.60 | 53.10 | 53.60 | 53.60 | 0.19% | 15,615 |
| Nov 28, 2025 | 53.70 | 53.70 | 53.50 | 53.50 | 53.50 | 0.19% | 6,984 |
| Nov 27, 2025 | 53.50 | 53.50 | 53.20 | 53.40 | 53.40 | -0.19% | 6,368 |
| Nov 26, 2025 | 53.30 | 53.50 | 53.10 | 53.50 | 53.50 | 1.13% | 16,433 |
| Nov 25, 2025 | 52.80 | 53.00 | 52.80 | 52.90 | 52.90 | 1.15% | 23,750 |
| Nov 24, 2025 | 51.90 | 52.30 | 51.90 | 52.30 | 52.30 | 0.58% | 14,255 |
| Nov 21, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.78% | 6,395 |