Zero One Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 106.50 | 108.00 | 104.50 | 104.50 | 96.241 | 1,386,000 |
| 2024-07-31 | 102.00 | 106.00 | 100.00 | 103.00 | 94.859 | 2,320,786 |
| 2024-07-30 | 103.00 | 104.00 | 101.00 | 102.00 | 93.938 | 2,350,402 |
| 2024-07-29 | 109.50 | 110.50 | 102.00 | 103.00 | 94.859 | 4,008,185 |
| 2024-07-26 | 106.50 | 109.50 | 106.00 | 109.00 | 100.38 | 2,837,862 |
| 2024-07-23 | 114.50 | 118.00 | 112.00 | 113.00 | 104.07 | 4,494,856 |
| 2024-07-22 | 116.00 | 116.00 | 110.50 | 112.00 | 103.15 | 5,654,671 |
| 2024-07-19 | 110.50 | 114.00 | 108.50 | 114.00 | 104.99 | 3,363,165 |
| 2024-07-18 | 106.50 | 111.50 | 106.00 | 109.50 | 100.85 | 2,238,583 |
| 2024-07-17 | 110.00 | 112.00 | 109.00 | 110.00 | 101.31 | 1,854,042 |
| 2024-07-16 | 112.00 | 116.00 | 108.50 | 109.00 | 100.38 | 7,737,054 |
| 2024-07-15 | 111.00 | 112.00 | 104.50 | 108.50 | 99.924 | 4,062,036 |
| 2024-07-12 | 109.50 | 111.50 | 106.50 | 109.50 | 100.85 | 4,467,530 |
| 2024-07-11 | 117.50 | 119.50 | 111.50 | 113.00 | 104.07 | 5,253,133 |
| 2024-07-10 | 117.50 | 119.00 | 113.50 | 115.50 | 106.37 | 6,472,946 |
| 2024-07-09 | 107.00 | 116.00 | 106.50 | 116.00 | 106.83 | 9,001,080 |
| 2024-07-08 | 106.00 | 107.50 | 103.00 | 105.50 | 97.161 | 1,885,847 |
| 2024-07-05 | 104.00 | 106.50 | 102.00 | 106.00 | 97.622 | 1,900,830 |
| 2024-07-04 | 104.50 | 105.50 | 101.50 | 104.00 | 95.780 | 2,303,065 |
| 2024-07-03 | 100.50 | 107.00 | 100.00 | 103.50 | 95.320 | 5,477,072 |
| 2024-07-02 | 96.000 | 102.00 | 94.700 | 99.800 | 91.912 | 5,797,191 |
| 2024-07-01 | 95.500 | 95.500 | 94.100 | 95.100 | 87.583 | 1,141,760 |
| 2024-06-28 | 92.500 | 96.400 | 92.500 | 94.800 | 87.307 | 2,485,569 |
| 2024-06-27 | 94.500 | 94.500 | 92.000 | 92.300 | 85.005 | 2,286,041 |
| 2024-06-26 | 93.500 | 96.400 | 92.500 | 94.500 | 87.031 | 8,839,267 |
| 2024-06-25 | 86.600 | 93.400 | 84.400 | 92.800 | 85.465 | 6,130,309 |
| 2024-06-24 | 88.500 | 88.600 | 85.400 | 87.300 | 80.400 | 2,913,045 |
| 2024-06-21 | 84.800 | 87.000 | 84.200 | 86.900 | 80.032 | 1,925,596 |
| 2024-06-20 | 84.100 | 85.500 | 84.100 | 85.000 | 78.282 | 1,925,675 |
| 2024-06-19 | 85.300 | 85.300 | 83.400 | 83.400 | 76.808 | 1,376,073 |
| 2024-06-18 | 84.000 | 85.700 | 83.100 | 84.200 | 77.545 | 2,688,336 |
| 2024-06-17 | 85.000 | 87.200 | 83.100 | 83.100 | 76.532 | 3,830,125 |
| 2024-06-14 | 84.100 | 85.700 | 83.600 | 85.000 | 78.282 | 2,861,810 |
| 2024-06-13 | 85.900 | 85.900 | 83.500 | 83.700 | 77.085 | 4,143,179 |
| 2024-06-12 | 80.900 | 85.200 | 80.200 | 85.100 | 78.374 | 9,349,602 |
| 2024-06-11 | 80.500 | 81.100 | 78.900 | 79.800 | 73.493 | 3,040,307 |
| 2024-06-07 | 77.800 | 81.900 | 77.300 | 80.000 | 73.677 | 11,212,659 |
| 2024-06-06 | 74.100 | 74.900 | 73.500 | 74.500 | 68.612 | 516,610 |
| 2024-06-05 | 75.500 | 75.500 | 73.800 | 74.000 | 68.151 | 451,626 |
| 2024-06-04 | 75.000 | 75.500 | 74.400 | 75.000 | 69.072 | 814,282 |
| 2024-06-03 | 73.700 | 75.100 | 73.700 | 74.600 | 68.704 | 1,207,532 |
| 2024-05-31 | 72.900 | 73.400 | 72.900 | 73.000 | 67.230 | 348,584 |
| 2024-05-30 | 73.400 | 73.400 | 72.500 | 72.900 | 67.138 | 753,488 |
| 2024-05-29 | 75.000 | 75.200 | 73.500 | 73.500 | 67.691 | 739,500 |
| 2024-05-28 | 74.900 | 76.400 | 74.600 | 74.600 | 68.704 | 2,097,636 |
| 2024-05-27 | 72.200 | 74.500 | 72.200 | 73.600 | 67.783 | 818,205 |
| 2024-05-24 | 72.000 | 73.200 | 72.000 | 73.000 | 67.230 | 428,567 |
| 2024-05-23 | 73.900 | 74.200 | 72.500 | 72.600 | 66.862 | 963,514 |
| 2024-05-22 | 73.700 | 74.500 | 73.700 | 74.000 | 68.151 | 684,789 |
| 2024-05-21 | 73.300 | 73.800 | 73.300 | 73.300 | 67.507 | 338,489 |
| 2024-05-20 | 74.000 | 74.000 | 73.200 | 73.300 | 67.507 | 555,303 |
| 2024-05-17 | 73.500 | 73.900 | 72.800 | 73.500 | 67.691 | 616,191 |
| 2024-05-16 | 74.300 | 74.300 | 73.300 | 73.400 | 67.599 | 729,191 |
| 2024-05-15 | 73.700 | 73.800 | 73.000 | 73.300 | 67.507 | 567,514 |
| 2024-05-14 | 73.100 | 74.300 | 73.000 | 73.300 | 67.507 | 1,149,278 |
| 2024-05-13 | 72.200 | 72.600 | 71.700 | 72.100 | 66.401 | 985,132 |
| 2024-05-10 | 72.400 | 72.900 | 71.600 | 72.600 | 66.862 | 770,556 |
| 2024-05-09 | 74.800 | 74.900 | 72.100 | 72.200 | 66.493 | 2,764,544 |
| 2024-05-08 | 75.700 | 76.100 | 75.000 | 75.800 | 69.809 | 740,832 |
| 2024-05-07 | 75.900 | 75.900 | 74.200 | 75.300 | 69.348 | 600,451 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 5.5000 TWD |
| 2025-03-20 | 5.0000 TWD |
| 2024-03-21 | 4.0000 TWD |
| 2023-03-17 | 3.5984 TWD |
| 2022-03-16 | 3.6034 TWD |
| 2021-07-16 | 2.9589 TWD |
| 2020-06-10 | 1.9821 TWD |
| 2019-06-28 | 1.4762 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.