Zimmite Taiwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	53.00	53.40	52.50	53.40	53.40	0.75%	29,675
Jun 23, 2026	53.90	53.90	53.00	53.00	53.00	-1.12%	144,559
Jun 22, 2026	55.00	55.00	53.60	53.60	53.60	-0.74%	49,189
Jun 18, 2026	54.00	54.10	53.90	54.00	54.00	0.19%	14,022
Jun 17, 2026	53.60	54.40	53.60	53.90	53.90	-	20,702
Jun 16, 2026	53.80	54.10	53.70	53.90	53.90	0.19%	30,720
Jun 15, 2026	54.00	54.50	53.60	53.80	53.80	0.37%	123,143
Jun 12, 2026	56.70	57.50	56.70	56.80	53.60	0.18%	162,921
Jun 11, 2026	56.20	57.00	55.70	56.70	53.51	0.53%	29,429
Jun 10, 2026	57.00	57.00	56.30	56.40	53.22	-1.05%	16,299
Jun 9, 2026	57.10	57.10	56.50	57.00	53.79	0.71%	57,815
Jun 8, 2026	56.40	57.10	55.50	56.60	53.41	-0.88%	75,282
Jun 5, 2026	56.40	57.20	56.30	57.10	53.88	1.60%	80,961
Jun 4, 2026	54.90	56.60	54.90	56.20	53.03	1.63%	39,683
Jun 3, 2026	55.40	55.70	54.80	55.30	52.18	-	72,207
Jun 2, 2026	55.60	55.60	54.80	55.30	52.18	-1.25%	53,600
Jun 1, 2026	56.00	56.00	55.50	56.00	52.85	-	51,835
May 29, 2026	54.70	56.00	54.00	56.00	52.85	2.38%	64,796
May 28, 2026	54.80	55.20	54.60	54.70	51.62	-	34,140
May 27, 2026	54.70	54.80	54.70	54.70	51.62	-	42,956
May 26, 2026	54.80	55.00	54.70	54.70	51.62	-0.18%	28,540
May 25, 2026	55.30	55.30	54.80	54.80	51.71	-1.26%	108,164
May 22, 2026	55.80	55.80	55.40	55.50	52.37	-0.54%	52,933
May 21, 2026	55.80	55.90	55.70	55.80	52.66	-0.71%	15,645
May 20, 2026	56.40	56.50	56.20	56.20	53.03	0.36%	17,951
May 19, 2026	55.60	56.00	55.60	56.00	52.85	0.72%	4,364
May 18, 2026	55.90	55.90	55.50	55.60	52.47	-0.54%	16,178
May 15, 2026	55.80	56.20	55.80	55.90	52.75	0.18%	7,822
May 14, 2026	55.50	56.00	55.40	55.80	52.66	0.18%	10,314
May 13, 2026	55.70	55.70	55.60	55.70	52.56	-	18,896
May 12, 2026	55.60	55.80	55.60	55.70	52.56	-	19,971
May 11, 2026	55.50	56.00	55.50	55.70	52.56	-0.54%	52,126
May 8, 2026	56.30	56.40	56.00	56.00	52.85	-0.36%	21,022
May 7, 2026	56.40	56.40	56.10	56.20	53.03	-0.35%	21,493
May 6, 2026	56.00	56.40	56.00	56.40	53.22	0.71%	28,425
May 5, 2026	56.70	56.80	56.00	56.00	52.85	-	17,009
May 4, 2026	55.60	56.10	55.60	56.00	52.85	0.72%	17,187
Apr 30, 2026	55.60	55.60	55.50	55.60	52.47	-	21,401
Apr 29, 2026	55.70	55.80	55.60	55.60	52.47	-0.18%	18,459
Apr 28, 2026	55.60	55.80	55.20	55.70	52.56	0.18%	15,857
Apr 27, 2026	56.10	56.10	55.00	55.60	52.47	-1.24%	55,090
Apr 24, 2026	56.60	56.60	56.10	56.30	53.13	-0.88%	15,491
Apr 23, 2026	56.80	57.00	56.20	56.80	53.60	-0.35%	39,261
Apr 22, 2026	56.80	57.00	56.50	57.00	53.79	0.35%	32,133
Apr 21, 2026	57.40	57.40	56.70	56.80	53.60	-0.18%	23,366
Apr 20, 2026	58.30	58.30	56.90	56.90	53.69	-1.73%	58,824
Apr 17, 2026	57.50	58.20	57.30	57.90	54.64	0.70%	73,199
Apr 16, 2026	57.50	57.80	57.30	57.50	54.26	0.35%	42,973
Apr 15, 2026	57.00	57.60	57.00	57.30	54.07	0.53%	66,948
Apr 14, 2026	56.80	57.00	56.50	57.00	53.79	0.35%	37,255