Zimmite Taiwan Ltd. (TPEX:8435)
Taiwan
· Delayed Price · Currency is TWD 55.60
-0.10 (-0.18%)
Apr 29, 2026, 1:30 PM CST
Zimmite Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.70 | 55.80 | 55.60 | 55.60 | 55.60 | -0.18% | 18,459 |
| Apr 28, 2026 | 55.60 | 55.80 | 55.20 | 55.70 | 55.70 | 0.18% | 15,857 |
| Apr 27, 2026 | 56.10 | 56.10 | 55.00 | 55.60 | 55.60 | -1.24% | 55,090 |
| Apr 24, 2026 | 56.60 | 56.60 | 56.10 | 56.30 | 56.30 | -0.88% | 15,491 |
| Apr 23, 2026 | 56.80 | 57.00 | 56.20 | 56.80 | 56.80 | -0.35% | 39,261 |
| Apr 22, 2026 | 56.80 | 57.00 | 56.50 | 57.00 | 57.00 | 0.35% | 32,133 |
| Apr 21, 2026 | 57.40 | 57.40 | 56.70 | 56.80 | 56.80 | -0.18% | 23,366 |
| Apr 20, 2026 | 58.30 | 58.30 | 56.90 | 56.90 | 56.90 | -1.73% | 58,824 |
| Apr 17, 2026 | 57.50 | 58.20 | 57.30 | 57.90 | 57.90 | 0.70% | 73,199 |
| Apr 16, 2026 | 57.50 | 57.80 | 57.30 | 57.50 | 57.50 | 0.35% | 42,973 |
| Apr 15, 2026 | 57.00 | 57.60 | 57.00 | 57.30 | 57.30 | 0.53% | 66,948 |
| Apr 14, 2026 | 56.80 | 57.00 | 56.50 | 57.00 | 57.00 | 0.35% | 37,255 |
| Apr 13, 2026 | 56.90 | 57.00 | 56.50 | 56.80 | 56.80 | -0.35% | 37,829 |
| Apr 10, 2026 | 56.70 | 57.00 | 56.70 | 57.00 | 57.00 | - | 18,891 |
| Apr 9, 2026 | 57.00 | 57.30 | 56.50 | 57.00 | 57.00 | 0.35% | 20,185 |
| Apr 8, 2026 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 0.53% | 12,959 |
| Apr 7, 2026 | 56.60 | 56.60 | 56.50 | 56.50 | 56.50 | -0.53% | 6,827 |
| 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 |
| 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 |
| Dec 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.38% | 1,761 |
| Dec 18, 2025 | 53.00 | 53.60 | 53.00 | 53.30 | 53.30 | 0.57% | 17,573 |
| Dec 17, 2025 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | -0.93% | 13,790 |
| Dec 16, 2025 | 52.80 | 54.00 | 52.80 | 53.50 | 53.50 | 1.33% | 15,995 |
| Dec 15, 2025 | 52.90 | 53.00 | 52.70 | 52.80 | 52.80 | -0.19% | 31,322 |
| Dec 12, 2025 | 52.50 | 52.90 | 52.50 | 52.90 | 52.90 | - | 14,409 |
| Dec 11, 2025 | 52.80 | 53.00 | 52.60 | 52.90 | 52.90 | 0.19% | 34,326 |
| Dec 10, 2025 | 52.50 | 52.80 | 52.50 | 52.80 | 52.80 | 0.57% | 14,503 |
| Dec 9, 2025 | 53.00 | 53.00 | 51.30 | 52.50 | 52.50 | -1.69% | 17,065 |
| Dec 8, 2025 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | - | 10,927 |
| Dec 5, 2025 | 53.60 | 53.60 | 53.30 | 53.40 | 53.40 | -0.37% | 8,405 |
| Dec 4, 2025 | 53.70 | 53.70 | 53.60 | 53.60 | 53.60 | - | 2,052 |
| Dec 3, 2025 | 53.60 | 53.70 | 53.60 | 53.60 | 53.60 | -0.19% | 9,148 |
| Dec 2, 2025 | 53.50 | 53.70 | 53.50 | 53.70 | 53.70 | 0.19% | 8,689 |
| Dec 1, 2025 | 53.50 | 53.60 | 53.10 | 53.60 | 53.60 | 0.19% | 15,615 |
| Nov 28, 2025 | 53.70 | 53.70 | 53.50 | 53.50 | 53.50 | 0.19% | 6,984 |
| Nov 27, 2025 | 53.50 | 53.50 | 53.20 | 53.40 | 53.40 | -0.19% | 6,368 |
| Nov 26, 2025 | 53.30 | 53.50 | 53.10 | 53.50 | 53.50 | 1.13% | 16,433 |
| Nov 25, 2025 | 52.80 | 53.00 | 52.80 | 52.90 | 52.90 | 1.15% | 23,750 |