Zimmite Taiwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.20	57.20	56.70	56.80	56.80	-0.70%	13,903
Apr 1, 2026	56.60	58.60	56.60	57.20	57.20	1.06%	22,701
Mar 31, 2026	56.50	56.80	56.50	56.60	56.60	-0.35%	25,613
Mar 30, 2026	56.40	56.80	56.40	56.80	56.80	0.71%	16,598
Mar 27, 2026	57.10	57.10	56.40	56.40	56.40	-1.40%	16,977
Mar 26, 2026	57.20	57.20	57.10	57.20	57.20	-	12,872
Mar 25, 2026	56.90	57.70	56.80	57.20	57.20	0.88%	14,803
Mar 24, 2026	56.90	56.90	56.70	56.70	56.70	-0.35%	10,535
Mar 23, 2026	57.00	57.90	56.40	56.90	56.90	-1.90%	33,194
Mar 20, 2026	57.40	58.90	57.40	58.00	58.00	1.58%	62,395
Mar 19, 2026	57.00	57.30	56.70	57.10	57.10	-0.87%	44,727
Mar 18, 2026	57.00	57.90	57.00	57.60	57.60	1.23%	42,909
Mar 17, 2026	56.20	56.90	56.20	56.90	56.90	1.25%	27,380
Mar 16, 2026	56.50	56.50	55.10	56.20	56.20	-0.18%	26,699
Mar 13, 2026	56.30	56.60	56.20	56.30	56.30	-0.35%	16,948
Mar 12, 2026	56.10	56.80	55.70	56.50	56.50	-1.05%	74,815
Mar 11, 2026	57.00	57.60	57.00	57.10	57.10	0.35%	44,896
Mar 10, 2026	56.90	56.90	56.60	56.90	56.90	0.53%	34,577
Mar 9, 2026	57.20	57.20	55.70	56.60	56.60	-1.22%	38,624
Mar 6, 2026	57.00	57.30	57.00	57.30	57.30	-	17,049
Mar 5, 2026	57.50	58.90	57.00	57.30	57.30	1.42%	31,298
Mar 4, 2026	57.50	57.50	56.50	56.50	56.50	-3.75%	32,630
Mar 3, 2026	59.80	59.90	58.50	58.70	58.70	-1.84%	44,794
Mar 2, 2026	60.00	60.00	58.40	59.80	59.80	-0.50%	89,048
Feb 26, 2026	57.80	60.50	57.40	60.10	60.10	4.89%	168,297
Feb 25, 2026	57.00	57.60	56.60	57.30	57.30	0.53%	59,228
Feb 24, 2026	56.00	57.00	55.50	57.00	57.00	0.88%	42,561
Feb 23, 2026	55.50	56.50	55.00	56.50	56.50	2.17%	57,742
Feb 11, 2026	55.10	55.60	55.10	55.30	55.30	0.36%	27,761
Feb 10, 2026	56.30	56.80	54.50	55.10	55.10	-1.96%	65,104
Feb 9, 2026	55.00	56.80	55.00	56.20	56.20	2.18%	135,182
Feb 6, 2026	53.40	55.00	53.10	55.00	55.00	3.00%	39,058
Feb 5, 2026	53.80	53.80	53.30	53.40	53.40	-0.93%	16,976
Feb 4, 2026	53.00	53.90	53.00	53.90	53.90	1.13%	12,717
Feb 3, 2026	53.30	53.30	53.30	53.30	53.30	0.19%	4,906
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