Zimmite Taiwan Ltd. (TPEX:8435)
Taiwan · Delayed Price · Currency is TWD 56.30
-0.20 (-0.35%)
Mar 13, 2026, 11:36 AM CST
Zimmite Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |