Zimmite Taiwan Ltd. (TPEX:8435)
Taiwan · Delayed Price · Currency is TWD 53.50
-0.10 (-0.19%)
Aug 27, 2026, 1:04 PM CST
Zimmite Taiwan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 53.30 | 53.60 | 53.30 | 53.50 | 53.50 | -0.19% | 11,121 |
| Aug 26, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.52% | 1,725 |
| Aug 25, 2026 | 53.20 | 53.30 | 52.80 | 52.80 | 52.80 | -1.31% | 26,298 |
| Aug 24, 2026 | 53.90 | 53.90 | 53.50 | 53.50 | 53.50 | -0.74% | 7,319 |
| Aug 21, 2026 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | 0.19% | 14,915 |
| Aug 20, 2026 | 53.70 | 53.90 | 53.70 | 53.80 | 53.80 | 0.56% | 21,439 |
| Aug 19, 2026 | 53.50 | 53.60 | 53.20 | 53.50 | 53.50 | 0.38% | 23,965 |
| Aug 18, 2026 | 53.70 | 53.70 | 53.30 | 53.30 | 53.30 | -0.56% | 19,345 |
| Aug 17, 2026 | 53.20 | 53.80 | 53.20 | 53.60 | 53.60 | 0.94% | 27,040 |
| Aug 14, 2026 | 53.90 | 53.90 | 52.70 | 53.10 | 53.10 | -1.48% | 30,338 |
| Aug 13, 2026 | 54.10 | 54.10 | 53.90 | 53.90 | 53.90 | -0.19% | 13,812 |
| Aug 12, 2026 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | 0.75% | 23,931 |
| Aug 11, 2026 | 54.70 | 54.70 | 53.60 | 53.60 | 53.60 | -0.37% | 19,463 |
| Aug 10, 2026 | 54.50 | 54.50 | 53.50 | 53.80 | 53.80 | -0.37% | 25,592 |
| Aug 7, 2026 | 54.00 | 54.60 | 53.00 | 54.00 | 54.00 | 3.05% | 121,633 |
| Aug 6, 2026 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 0.38% | 10,362 |
| Aug 5, 2026 | 52.20 | 52.20 | 52.00 | 52.20 | 52.20 | - | 27,723 |
| Aug 4, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 6,765 |
| Aug 3, 2026 | 52.70 | 52.70 | 52.10 | 52.20 | 52.20 | -0.95% | 30,960 |
| Jul 31, 2026 | 52.70 | 53.00 | 52.70 | 52.70 | 52.70 | 1.15% | 10,413 |
| Jul 30, 2026 | 51.80 | 52.30 | 51.50 | 52.10 | 52.10 | - | 22,746 |
| Jul 29, 2026 | 52.30 | 52.30 | 52.00 | 52.10 | 52.10 | -0.38% | 20,840 |
| Jul 28, 2026 | 52.30 | 52.40 | 52.20 | 52.30 | 52.30 | -0.76% | 29,171 |
| Jul 27, 2026 | 52.60 | 52.80 | 52.60 | 52.70 | 52.70 | -0.19% | 11,968 |
| Jul 24, 2026 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | -0.19% | 12,372 |
| Jul 23, 2026 | 52.80 | 52.90 | 52.50 | 52.90 | 52.90 | 0.38% | 17,845 |
| Jul 22, 2026 | 52.90 | 52.90 | 52.60 | 52.70 | 52.70 | -0.19% | 11,246 |
| Jul 21, 2026 | 52.80 | 53.00 | 52.60 | 52.80 | 52.80 | 0.57% | 8,273 |
| Jul 20, 2026 | 52.50 | 52.80 | 52.40 | 52.50 | 52.50 | -0.19% | 16,120 |
| Jul 17, 2026 | 52.80 | 52.80 | 52.50 | 52.60 | 52.60 | -0.94% | 29,482 |
| Jul 16, 2026 | 53.20 | 53.20 | 52.80 | 53.10 | 53.10 | - | 21,853 |
| Jul 15, 2026 | 52.90 | 53.10 | 52.90 | 53.10 | 53.10 | 0.38% | 17,142 |
| Jul 14, 2026 | 52.70 | 52.90 | 52.60 | 52.90 | 52.90 | -0.75% | 21,506 |
| Jul 13, 2026 | 53.50 | 53.90 | 53.10 | 53.30 | 53.30 | -0.19% | 21,014 |
| Jul 9, 2026 | 52.90 | 53.40 | 52.80 | 53.40 | 53.40 | 1.52% | 36,001 |
| Jul 8, 2026 | 53.40 | 53.40 | 52.50 | 52.60 | 52.60 | -0.38% | 12,010 |
| Jul 7, 2026 | 52.70 | 53.00 | 52.70 | 52.80 | 52.80 | -0.94% | 22,463 |
| Jul 6, 2026 | 53.00 | 53.50 | 52.90 | 53.30 | 53.30 | 0.38% | 42,809 |
| Jul 3, 2026 | 53.30 | 53.30 | 52.90 | 53.10 | 53.10 | 0.95% | 12,546 |
| Jul 2, 2026 | 52.60 | 52.60 | 52.20 | 52.60 | 52.60 | 0.57% | 16,958 |
| Jul 1, 2026 | 53.10 | 53.10 | 52.30 | 52.30 | 52.30 | -0.95% | 22,497 |
| Jun 30, 2026 | 52.70 | 52.80 | 52.60 | 52.80 | 52.80 | 0.57% | 24,907 |
| Jun 29, 2026 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | -0.38% | 52,552 |
| Jun 26, 2026 | 52.80 | 52.90 | 52.70 | 52.70 | 52.70 | -0.75% | 25,852 |
| Jun 25, 2026 | 53.00 | 53.10 | 52.70 | 53.10 | 53.10 | -0.56% | 39,542 |
| 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 |