Zimmite Taiwan Ltd.(TW:8435)
NT$51.90+0.10 (+0.19%)
TW:8435
Zimmite Taiwan Ltd. historical prices
NT$51.90
At close:+0.10 (+0.19%)
Zimmite Taiwan Ltd. (8435) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.80 | 52.50 | 51.60 | 51.90 | 51.90 | +0.19% | 18,923 | 0.90 |
| Nov 10, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | +0.19% | 8,461 | 0.40 |
| Nov 09, 2026 | 51.70 | 52.30 | 51.70 | 52.00 | 52.00 | +0.58% | 16,596 | 0.78 |
| Nov 06, 2026 | 51.40 | 52.30 | 51.00 | 51.70 | 51.70 | -1.15% | 50,395 | 2.44 |
| Nov 05, 2026 | 51.80 | 52.30 | 51.80 | 52.30 | 52.30 | +1.16% | 14,810 | 0.71 |
| Nov 04, 2026 | 52.10 | 52.10 | 51.70 | 51.70 | 51.70 | -0.96% | 60,603 | 2.78 |
| Nov 03, 2026 | 52.40 | 52.50 | 52.10 | 52.20 | 52.20 | -0.38% | 34,808 | 1.62 |
| Nov 02, 2026 | 52.10 | 52.40 | 52.10 | 52.40 | 52.40 | -0.38% | 4,929 | 0.23 |
| Oct 30, 2026 | 52.60 | 52.90 | 52.30 | 52.60 | 52.60 | 0.00% | 32,251 | 1.51 |
| Oct 29, 2026 | 52.70 | 53.00 | 52.50 | 52.60 | 52.60 | -0.75% | 49,635 | 2.35 |
| Oct 28, 2026 | 53.10 | 53.10 | 52.90 | 53.00 | 53.00 | +0.19% | 9,462 | 0.45 |
| Oct 27, 2026 | 52.90 | 53.00 | 52.90 | 52.90 | 52.90 | 0.00% | 6,194 | 0.29 |
| Oct 26, 2026 | 52.90 | 53.00 | 52.80 | 52.90 | 52.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 52.90 | 53.00 | 52.80 | 52.90 | 52.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.00 | 53.00 | 52.80 | 52.90 | 52.90 | 0.00% | 21,636 | 0.98 |
| Oct 21, 2026 | 53.00 | 53.10 | 52.90 | 52.90 | 52.90 | -0.19% | 15,303 | 0.70 |
| Oct 20, 2026 | 53.00 | 53.30 | 53.00 | 53.00 | 53.00 | 0.00% | 12,974 | 0.59 |
| Oct 19, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | -0.19% | 21,398 | 0.98 |
| Oct 16, 2026 | 52.80 | 53.20 | 52.80 | 53.10 | 53.10 | +0.19% | 30,095 | 1.40 |
| Oct 15, 2026 | 53.00 | 53.00 | 52.70 | 53.00 | 53.00 | -0.19% | 23,323 | 1.09 |
| Oct 14, 2026 | 53.20 | 53.30 | 53.00 | 53.10 | 53.10 | +0.19% | 25,467 | 1.19 |
| Oct 13, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | +0.38% | 24,678 | 1.15 |
| Oct 12, 2026 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | +0.19% | 22,483 | 1.05 |
| Oct 09, 2026 | 52.70 | 52.80 | 52.50 | 52.70 | 52.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.60 | 52.80 | 52.50 | 52.70 | 52.70 | 0.00% | 39,435 | 1.84 |
| Oct 07, 2026 | 53.00 | 53.10 | 52.50 | 52.70 | 52.70 | -0.57% | 63,375 | 3.11 |
| Oct 06, 2026 | 53.20 | 53.20 | 52.90 | 53.00 | 53.00 | -0.38% | 40,468 | 1.99 |
| Oct 05, 2026 | 53.20 | 53.20 | 53.00 | 53.20 | 53.20 | 0.00% | 39,771 | 2.00 |
| Oct 02, 2026 | 53.00 | 53.30 | 53.00 | 53.20 | 53.20 | -0.19% | 11,673 | 0.58 |
| Oct 01, 2026 | 53.20 | 53.40 | 53.10 | 53.30 | 53.30 | -0.19% | 10,367 | 0.50 |
| Sep 30, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | +0.75% | 46,065 | 2.30 |
| Sep 29, 2026 | 52.90 | 53.00 | 52.80 | 53.00 | 53.00 | +0.19% | 14,392 | 0.72 |
| Sep 28, 2026 | 52.90 | 52.90 | 52.80 | 52.90 | 52.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 52.90 | 52.90 | 52.80 | 52.90 | 52.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 52.80 | 52.90 | 52.80 | 52.90 | 52.90 | +0.19% | 23,912 | 1.12 |
| Sep 23, 2026 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | -0.19% | 32,668 | 1.54 |
| Sep 22, 2026 | 53.10 | 53.10 | 52.90 | 52.90 | 52.90 | -0.38% | 10,001 | 0.46 |
| Sep 21, 2026 | 53.10 | 53.10 | 53.00 | 53.10 | 53.10 | 0.00% | 20,134 | 0.92 |
| Sep 18, 2026 | 53.00 | 53.10 | 52.90 | 53.10 | 53.10 | +0.19% | 10,944 | 0.46 |
| Sep 17, 2026 | 53.50 | 53.70 | 52.90 | 53.00 | 53.00 | +0.19% | 45,310 | 1.89 |
| Sep 16, 2026 | 53.00 | 53.20 | 52.90 | 52.90 | 52.90 | -0.19% | 23,577 | 1.00 |
| Sep 15, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -0.38% | 15,658 | 0.66 |
| Sep 14, 2026 | 53.60 | 53.70 | 53.20 | 53.20 | 53.20 | 0.00% | 16,841 | 0.71 |
| Sep 11, 2026 | 52.90 | 53.20 | 52.90 | 53.20 | 53.20 | +0.57% | 4,302 | 0.18 |
| Sep 10, 2026 | 53.70 | 53.70 | 52.70 | 52.90 | 52.90 | -1.49% | 27,209 | 1.06 |
| Sep 09, 2026 | 53.30 | 53.70 | 53.20 | 53.70 | 53.70 | +0.56% | 20,526 | 0.74 |
| Sep 08, 2026 | 53.50 | 53.50 | 53.40 | 53.40 | 53.40 | -0.19% | 12,425 | 0.44 |
| Sep 07, 2026 | 53.70 | 53.70 | 53.40 | 53.50 | 53.50 | +0.19% | 6,839 | 0.24 |
| Sep 04, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.00% | 4,916 | 0.17 |
| Sep 03, 2026 | 53.50 | 53.70 | 53.10 | 53.40 | 53.40 | -0.56% | 6,162 | 0.20 |
