Zimmite Taiwan Ltd. 8435
TPEX · Taiwan · Utilities
TWD 53.20-0.10 (-0.19%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 53.30 | -0.19% | TWD 53.20 | TWD 53.40 | TWD 53.10 | 10.00K |
| 2026-09-30 | TWD 53.40 | +0.75% | TWD 53.00 | TWD 53.40 | TWD 53.00 | 45.50K |
| 2026-09-29 | TWD 53.00 | +0.19% | TWD 52.90 | TWD 53.00 | TWD 52.80 | 14.10K |
| 2026-09-24 | TWD 52.90 | +0.19% | TWD 52.80 | TWD 52.90 | TWD 52.80 | 22.00K |
| 2026-09-23 | TWD 52.80 | -0.19% | TWD 52.80 | TWD 53.00 | TWD 52.80 | 31.07K |
| 2026-09-22 | TWD 52.90 | -0.38% | TWD 53.10 | TWD 53.10 | TWD 52.90 | 9.00K |
| 2026-09-21 | TWD 53.10 | 0.00% | TWD 53.10 | TWD 53.10 | TWD 53.00 | 19.00K |
| 2026-09-18 | TWD 53.10 | +0.19% | TWD 53.00 | TWD 53.10 | TWD 52.90 | 10.00K |
| 2026-09-17 | TWD 53.00 | +0.19% | TWD 53.50 | TWD 53.70 | TWD 52.90 | 45.00K |
| 2026-09-16 | TWD 52.90 | -0.19% | TWD 53.00 | TWD 53.20 | TWD 52.90 | 22.05K |
| 2026-09-15 | TWD 53.00 | -0.38% | TWD 53.20 | TWD 53.20 | TWD 53.00 | 15.00K |
| 2026-09-14 | TWD 53.20 | 0.00% | TWD 53.60 | TWD 53.70 | TWD 53.20 | 16.00K |
| 2026-09-11 | TWD 53.20 | +0.57% | TWD 52.90 | TWD 53.20 | TWD 52.90 | 4.00K |
| 2026-09-10 | TWD 52.90 | -1.49% | TWD 53.70 | TWD 53.70 | TWD 52.70 | 26.13K |
| 2026-09-09 | TWD 53.70 | +0.56% | TWD 53.30 | TWD 53.70 | TWD 53.20 | 20.00K |
| 2026-09-08 | TWD 53.40 | -0.19% | TWD 53.50 | TWD 53.50 | TWD 53.40 | 11.30K |
| 2026-09-07 | TWD 53.50 | +0.19% | TWD 53.70 | TWD 53.70 | TWD 53.40 | 6.00K |
| 2026-09-04 | TWD 53.40 | 0.00% | TWD 53.40 | TWD 53.40 | TWD 53.40 | 4.00K |
| 2026-09-03 | TWD 53.40 | -0.56% | TWD 53.50 | TWD 53.70 | TWD 53.10 | 6.00K |
| 2026-09-02 | TWD 53.70 | +0.19% | TWD 53.20 | TWD 53.70 | TWD 53.20 | 18.00K |
| 2026-09-01 | TWD 53.60 | +0.19% | TWD 53.80 | TWD 53.80 | TWD 53.00 | 38.00K |
| 2026-08-31 | TWD 53.50 | 0.00% | TWD 53.50 | TWD 53.50 | TWD 53.50 | 20.05K |
| 2026-08-28 | TWD 53.50 | 0.00% | TWD 53.00 | TWD 53.80 | TWD 52.80 | 27.00K |
| 2026-08-27 | TWD 53.50 | -0.19% | TWD 53.30 | TWD 53.60 | TWD 53.30 | 10.01K |
| 2026-08-26 | TWD 53.60 | +1.52% | TWD 53.60 | TWD 53.60 | TWD 53.60 | 1.30K |
| 2026-08-25 | TWD 52.80 | -1.31% | TWD 53.20 | TWD 53.30 | TWD 52.80 | 25.03K |
| 2026-08-24 | TWD 53.50 | -0.74% | TWD 53.90 | TWD 53.90 | TWD 53.50 | 6.37K |
| 2026-08-21 | TWD 53.90 | +0.19% | TWD 54.00 | TWD 54.00 | TWD 53.90 | 13.00K |
| 2026-08-20 | TWD 53.80 | +0.56% | TWD 53.70 | TWD 53.90 | TWD 53.70 | 21.00K |
| 2026-08-19 | TWD 53.50 | +0.38% | TWD 53.50 | TWD 53.60 | TWD 53.20 | 22.02K |
| 2026-08-18 | TWD 53.30 | -0.56% | TWD 53.70 | TWD 53.70 | TWD 53.30 | 19.00K |
| 2026-08-17 | TWD 53.60 | +0.94% | TWD 53.20 | TWD 53.80 | TWD 53.20 | 26.02K |
| 2026-08-14 | TWD 53.10 | -1.48% | TWD 53.90 | TWD 53.90 | TWD 52.70 | 29.22K |
| 2026-08-13 | TWD 53.90 | -0.19% | TWD 54.10 | TWD 54.10 | TWD 53.90 | 13.01K |
| 2026-08-12 | TWD 54.00 | +0.75% | TWD 53.80 | TWD 54.00 | TWD 53.80 | 22.04K |
| 2026-08-11 | TWD 53.60 | -0.37% | TWD 54.70 | TWD 54.70 | TWD 53.60 | 19.11K |
| 2026-08-10 | TWD 53.80 | -0.37% | TWD 54.50 | TWD 54.50 | TWD 53.50 | 24.06K |
| 2026-08-07 | TWD 54.00 | +3.05% | TWD 54.00 | TWD 54.60 | TWD 53.00 | 119.12K |
| 2026-08-06 | TWD 52.40 | +0.38% | TWD 52.20 | TWD 52.40 | TWD 52.20 | 9.00K |
| 2026-08-05 | TWD 52.20 | 0.00% | TWD 52.20 | TWD 52.20 | TWD 52.00 | 26.01K |
| 2026-08-04 | TWD 52.20 | 0.00% | TWD 52.20 | TWD 52.20 | TWD 52.20 | 6.22K |
| 2026-08-03 | TWD 52.20 | -0.95% | TWD 52.70 | TWD 52.70 | TWD 52.10 | 30.01K |
| 2026-07-31 | TWD 52.70 | +1.15% | TWD 52.70 | TWD 53.00 | TWD 52.70 | 10.00K |
| 2026-07-30 | TWD 52.10 | 0.00% | TWD 51.80 | TWD 52.30 | TWD 51.50 | 22.00K |
| 2026-07-29 | TWD 52.10 | -0.38% | TWD 52.30 | TWD 52.30 | TWD 52.00 | 18.05K |
| 2026-07-28 | TWD 52.30 | -0.76% | TWD 52.30 | TWD 52.40 | TWD 52.20 | 28.00K |
| 2026-07-27 | TWD 52.70 | -0.19% | TWD 52.60 | TWD 52.80 | TWD 52.60 | 11.00K |
| 2026-07-24 | TWD 52.80 | -0.19% | TWD 52.80 | TWD 53.00 | TWD 52.80 | 11.02K |
| 2026-07-23 | TWD 52.90 | +0.38% | TWD 52.80 | TWD 52.90 | TWD 52.50 | 17.20K |
| 2026-07-22 | TWD 52.70 | -0.19% | TWD 52.90 | TWD 52.90 | TWD 52.60 | 11.00K |
| 2026-07-21 | TWD 52.80 | +0.57% | TWD 52.80 | TWD 53.00 | TWD 52.60 | 7.00K |
| 2026-07-20 | TWD 52.50 | -0.19% | TWD 52.50 | TWD 52.80 | TWD 52.40 | 15.00K |
| 2026-07-17 | TWD 52.60 | -0.94% | TWD 52.80 | TWD 52.80 | TWD 52.50 | 28.00K |
| 2026-07-16 | TWD 53.10 | 0.00% | TWD 53.20 | TWD 53.20 | TWD 52.80 | 21.00K |
| 2026-07-15 | TWD 53.10 | +0.38% | TWD 52.90 | TWD 53.10 | TWD 52.90 | 16.01K |
| 2026-07-14 | TWD 52.90 | -0.75% | TWD 52.70 | TWD 52.90 | TWD 52.60 | 21.00K |
| 2026-07-13 | TWD 53.30 | -0.19% | TWD 53.50 | TWD 53.90 | TWD 53.10 | 21.00K |
| 2026-07-10 | TWD 53.40 | 0.00% | TWD 53.40 | TWD 53.40 | TWD 53.40 | 0 |
| 2026-07-09 | TWD 53.40 | +1.52% | TWD 52.90 | TWD 53.40 | TWD 52.80 | 36.00K |
| 2026-07-08 | TWD 52.60 | -0.38% | TWD 53.40 | TWD 53.40 | TWD 52.50 | 11.00K |
| 2026-07-07 | TWD 52.80 | -0.94% | TWD 52.70 | TWD 53.00 | TWD 52.70 | 22.00K |
| 2026-07-06 | TWD 53.30 | +0.38% | TWD 53.00 | TWD 53.50 | TWD 52.90 | 42.00K |
| 2026-07-03 | TWD 53.10 | +0.95% | TWD 53.30 | TWD 53.30 | TWD 52.90 | 11.00K |
| 2026-07-02 | TWD 52.60 | +0.57% | TWD 52.60 | TWD 52.60 | TWD 52.20 | 16.00K |
| 2026-07-01 | TWD 52.30 | -0.95% | TWD 53.10 | TWD 53.10 | TWD 52.30 | 21.06K |
| 2026-06-30 | TWD 52.80 | +0.57% | TWD 52.70 | TWD 52.80 | TWD 52.60 | 23.00K |
| 2026-06-29 | TWD 52.50 | -0.38% | TWD 52.50 | TWD 52.50 | TWD 52.00 | 50.01K |
| 2026-06-26 | TWD 52.70 | -0.75% | TWD 52.80 | TWD 52.90 | TWD 52.70 | 25.00K |
| 2026-06-25 | TWD 53.10 | -0.56% | TWD 53.00 | TWD 53.10 | TWD 52.70 | 37.01K |
| 2026-06-24 | TWD 53.40 | +0.75% | TWD 53.00 | TWD 53.40 | TWD 52.50 | 28.00K |
| 2026-06-23 | TWD 53.00 | -1.12% | TWD 53.90 | TWD 53.90 | TWD 53.00 | 143.00K |
| 2026-06-22 | TWD 53.60 | -0.74% | TWD 55.00 | TWD 55.00 | TWD 53.60 | 48.00K |
| 2026-06-18 | TWD 54.00 | +0.19% | TWD 54.00 | TWD 54.10 | TWD 53.90 | 13.00K |
| 2026-06-17 | TWD 53.90 | 0.00% | TWD 53.60 | TWD 54.40 | TWD 53.60 | 19.00K |
| 2026-06-16 | TWD 53.90 | +0.19% | TWD 53.80 | TWD 54.10 | TWD 53.70 | 29.01K |
| 2026-06-15 | TWD 53.80 | -5.28% | TWD 54.00 | TWD 54.50 | TWD 53.60 | 117.02K |
| 2026-06-12 | TWD 56.80 | +0.18% | TWD 56.70 | TWD 57.50 | TWD 56.70 | 159.01K |
| 2026-06-11 | TWD 56.70 | +0.53% | TWD 56.20 | TWD 57.00 | TWD 55.70 | 28.00K |
| 2026-06-10 | TWD 56.40 | -1.05% | TWD 57.00 | TWD 57.00 | TWD 56.30 | 15.00K |
| 2026-06-09 | TWD 57.00 | +0.71% | TWD 57.10 | TWD 57.10 | TWD 56.50 | 56.02K |
| 2026-06-08 | TWD 56.60 | -0.88% | TWD 56.40 | TWD 57.10 | TWD 55.50 | 73.11K |
| 2026-06-05 | TWD 57.10 | +1.60% | TWD 56.40 | TWD 57.20 | TWD 56.30 | 79.00K |
| 2026-06-04 | TWD 56.20 | +1.63% | TWD 54.90 | TWD 56.60 | TWD 54.90 | 38.02K |
| 2026-06-03 | TWD 55.30 | 0.00% | TWD 55.40 | TWD 55.70 | TWD 54.80 | 69.00K |
| 2026-06-02 | TWD 55.30 | -1.25% | TWD 55.60 | TWD 55.60 | TWD 54.80 | 52.01K |
| 2026-06-01 | TWD 56.00 | 0.00% | TWD 56.00 | TWD 56.00 | TWD 55.50 | 50.00K |
| 2026-05-29 | TWD 56.00 | +2.38% | TWD 54.70 | TWD 56.00 | TWD 54.00 | 63.09K |
| 2026-05-28 | TWD 54.70 | 0.00% | TWD 54.80 | TWD 55.20 | TWD 54.60 | 32.00K |
| 2026-05-27 | TWD 54.70 | 0.00% | TWD 54.70 | TWD 54.80 | TWD 54.70 | 42.00K |
| 2026-05-26 | TWD 54.70 | -0.18% | TWD 54.80 | TWD 55.00 | TWD 54.70 | 26.00K |