Zimmite Taiwan Ltd. (TPEX:8435)
Taiwan · Delayed Price · Currency is TWD 52.60
-0.40 (-0.75%)
Oct 29, 2026, 12:26 PM CST
Zimmite Taiwan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 52.70 | 53.00 | 52.50 | 52.60 | 52.60 | -0.75% | 49,625 |
| Oct 28, 2026 | 53.10 | 53.10 | 52.90 | 53.00 | 53.00 | 0.19% | 9,462 |
| Oct 27, 2026 | 52.90 | 53.00 | 52.90 | 52.90 | 52.90 | - | 6,194 |
| Oct 22, 2026 | 53.00 | 53.00 | 52.80 | 52.90 | 52.90 | - | 21,636 |
| Oct 21, 2026 | 53.00 | 53.10 | 52.90 | 52.90 | 52.90 | -0.19% | 15,303 |
| Oct 20, 2026 | 53.00 | 53.30 | 53.00 | 53.00 | 53.00 | - | 12,974 |
| Oct 19, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | -0.19% | 21,398 |
| Oct 16, 2026 | 52.80 | 53.20 | 52.80 | 53.10 | 53.10 | 0.19% | 30,095 |
| Oct 15, 2026 | 53.00 | 53.00 | 52.70 | 53.00 | 53.00 | -0.19% | 23,323 |
| Oct 14, 2026 | 53.20 | 53.30 | 53.00 | 53.10 | 53.10 | 0.19% | 25,467 |
| Oct 13, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 0.38% | 24,678 |
| Oct 12, 2026 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | 0.19% | 22,483 |
| Oct 8, 2026 | 52.60 | 52.80 | 52.50 | 52.70 | 52.70 | - | 39,435 |
| Oct 7, 2026 | 53.00 | 53.10 | 52.50 | 52.70 | 52.70 | -0.57% | 63,375 |
| Oct 6, 2026 | 53.20 | 53.20 | 52.90 | 53.00 | 53.00 | -0.38% | 40,468 |
| Oct 5, 2026 | 53.20 | 53.20 | 53.00 | 53.20 | 53.20 | - | 39,771 |
| Oct 2, 2026 | 53.00 | 53.30 | 53.00 | 53.20 | 53.20 | -0.19% | 11,673 |
| Oct 1, 2026 | 53.20 | 53.40 | 53.10 | 53.30 | 53.30 | -0.19% | 10,367 |
| Sep 30, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | 0.75% | 46,065 |
| Sep 29, 2026 | 52.90 | 53.00 | 52.80 | 53.00 | 53.00 | 0.19% | 14,392 |
| Sep 24, 2026 | 52.80 | 52.90 | 52.80 | 52.90 | 52.90 | 0.19% | 23,912 |
| Sep 23, 2026 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | -0.19% | 32,669 |
| Sep 22, 2026 | 53.10 | 53.10 | 52.90 | 52.90 | 52.90 | -0.38% | 10,001 |
| Sep 21, 2026 | 53.10 | 53.10 | 53.00 | 53.10 | 53.10 | - | 20,134 |
| Sep 18, 2026 | 53.00 | 53.10 | 52.90 | 53.10 | 53.10 | 0.19% | 10,944 |
| Sep 17, 2026 | 53.50 | 53.70 | 52.90 | 53.00 | 53.00 | 0.19% | 45,310 |
| Sep 16, 2026 | 53.00 | 53.20 | 52.90 | 52.90 | 52.90 | -0.19% | 23,577 |
| Sep 15, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -0.38% | 15,658 |
| Sep 14, 2026 | 53.60 | 53.70 | 53.20 | 53.20 | 53.20 | - | 16,841 |
| Sep 11, 2026 | 52.90 | 53.20 | 52.90 | 53.20 | 53.20 | 0.57% | 4,302 |
| Sep 10, 2026 | 53.70 | 53.70 | 52.70 | 52.90 | 52.90 | -1.49% | 27,209 |
| Sep 9, 2026 | 53.30 | 53.70 | 53.20 | 53.70 | 53.70 | 0.56% | 20,526 |
| Sep 8, 2026 | 53.50 | 53.50 | 53.40 | 53.40 | 53.40 | -0.19% | 12,425 |
| Sep 7, 2026 | 53.70 | 53.70 | 53.40 | 53.50 | 53.50 | 0.19% | 6,839 |
| Sep 4, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 4,916 |
| Sep 3, 2026 | 53.50 | 53.70 | 53.10 | 53.40 | 53.40 | -0.56% | 6,162 |
| Sep 2, 2026 | 53.20 | 53.70 | 53.20 | 53.70 | 53.70 | 0.19% | 18,401 |
| Sep 1, 2026 | 53.80 | 53.80 | 53.00 | 53.60 | 53.60 | 0.19% | 38,208 |
| Aug 31, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 20,289 |
| Aug 28, 2026 | 53.00 | 53.80 | 52.80 | 53.50 | 53.50 | - | 27,658 |
| 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 |