Zero One Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 76.400 | 76.600 | 75.100 | 75.400 | 69.441 | 887,483 |
| 2024-05-03 | 75.500 | 75.800 | 75.100 | 75.700 | 69.717 | 676,410 |
| 2024-05-02 | 75.400 | 75.900 | 74.600 | 75.400 | 69.441 | 814,194 |
| 2024-04-30 | 75.000 | 76.400 | 74.200 | 75.000 | 69.072 | 1,277,474 |
| 2024-04-29 | 74.900 | 74.900 | 74.000 | 74.700 | 68.796 | 561,844 |
| 2024-04-26 | 74.000 | 74.800 | 74.000 | 74.400 | 68.520 | 528,370 |
| 2024-04-25 | 73.900 | 74.800 | 73.200 | 74.000 | 68.151 | 573,738 |
| 2024-04-24 | 72.900 | 74.200 | 72.800 | 74.000 | 68.151 | 683,316 |
| 2024-04-23 | 72.300 | 72.700 | 71.600 | 72.300 | 66.586 | 490,083 |
| 2024-04-22 | 73.100 | 74.300 | 71.300 | 71.800 | 66.125 | 945,360 |
| 2024-04-19 | 73.400 | 74.200 | 71.000 | 72.700 | 66.954 | 1,243,395 |
| 2024-04-18 | 74.000 | 74.200 | 73.400 | 73.900 | 68.059 | 541,406 |
| 2024-04-17 | 73.500 | 74.600 | 73.500 | 74.300 | 68.427 | 656,072 |
| 2024-04-16 | 74.900 | 74.900 | 72.100 | 73.100 | 67.322 | 2,124,631 |
| 2024-04-15 | 76.500 | 76.900 | 75.300 | 75.300 | 69.348 | 1,463,385 |
| 2024-04-12 | 76.100 | 78.200 | 75.900 | 77.300 | 71.190 | 2,540,208 |
| 2024-04-11 | 76.900 | 77.300 | 74.300 | 75.500 | 69.533 | 4,226,265 |
| 2024-04-10 | 76.900 | 79.200 | 76.200 | 78.800 | 72.572 | 4,458,880 |
| 2024-04-09 | 74.000 | 77.500 | 73.900 | 75.500 | 69.533 | 5,667,587 |
| 2024-04-08 | 72.100 | 72.700 | 71.500 | 72.600 | 66.862 | 700,243 |
| 2024-04-03 | 73.000 | 73.000 | 72.000 | 72.000 | 66.309 | 822,682 |
| 2024-04-02 | 72.200 | 73.300 | 72.100 | 73.200 | 67.414 | 660,867 |
| 2024-04-01 | 71.600 | 72.400 | 71.500 | 72.100 | 66.401 | 585,015 |
| 2024-03-29 | 72.900 | 73.100 | 71.700 | 72.000 | 66.309 | 813,000 |
| 2024-03-28 | 73.500 | 73.600 | 72.700 | 72.900 | 67.138 | 684,145 |
| 2024-03-27 | 73.100 | 73.500 | 72.800 | 72.800 | 67.046 | 678,210 |
| 2024-03-26 | 74.600 | 74.600 | 72.200 | 72.800 | 67.046 | 1,660,546 |
| 2024-03-25 | 73.500 | 74.500 | 73.000 | 74.400 | 68.520 | 1,161,978 |
| 2024-03-22 | 73.800 | 73.900 | 72.700 | 73.300 | 67.507 | 1,907,170 |
| 2024-03-21 | 74.400 | 74.500 | 73.300 | 73.600 | 67.783 | 5,728,625 |
| 2024-03-20 | 79.100 | 79.800 | 78.300 | 78.400 | 68.520 | 6,123,906 |
| 2024-03-19 | 77.700 | 79.000 | 77.400 | 78.400 | 68.520 | 2,748,034 |
| 2024-03-18 | 78.500 | 78.500 | 77.300 | 77.600 | 67.820 | 2,623,471 |
| 2024-03-15 | 77.100 | 78.000 | 76.600 | 77.600 | 67.820 | 1,332,199 |
| 2024-03-14 | 78.200 | 79.100 | 76.500 | 76.900 | 67.209 | 2,680,818 |
| 2024-03-13 | 77.900 | 79.300 | 77.200 | 77.400 | 67.646 | 3,833,189 |
| 2024-03-12 | 75.300 | 78.100 | 75.300 | 77.500 | 67.733 | 2,478,154 |
| 2024-03-11 | 74.800 | 76.000 | 74.500 | 75.200 | 65.723 | 1,708,261 |
| 2024-03-08 | 77.400 | 77.700 | 74.600 | 75.100 | 65.636 | 3,990,624 |
| 2024-03-07 | 77.000 | 78.500 | 76.300 | 76.300 | 66.684 | 3,624,036 |
| 2024-03-06 | 76.800 | 78.600 | 76.200 | 77.000 | 67.296 | 3,734,078 |
| 2024-03-05 | 76.100 | 76.800 | 75.300 | 76.300 | 66.684 | 2,202,302 |
| 2024-03-04 | 76.500 | 77.700 | 76.100 | 76.100 | 66.509 | 3,033,106 |
| 2024-03-01 | 78.200 | 78.200 | 75.000 | 76.800 | 67.121 | 8,182,893 |
| 2024-02-29 | 73.000 | 78.200 | 73.000 | 78.200 | 68.345 | 13,652,469 |
| 2024-02-27 | 72.700 | 72.700 | 70.500 | 71.100 | 62.140 | 1,164,450 |
| 2024-02-26 | 72.800 | 72.900 | 71.500 | 72.300 | 63.188 | 1,247,249 |
| 2024-02-23 | 71.800 | 73.500 | 71.200 | 72.500 | 63.363 | 2,683,502 |
| 2024-02-22 | 71.300 | 71.700 | 70.700 | 71.100 | 62.140 | 1,035,194 |
| 2024-02-21 | 71.000 | 71.500 | 70.700 | 71.100 | 62.140 | 856,723 |
| 2024-02-20 | 70.800 | 71.400 | 70.600 | 70.700 | 61.790 | 929,866 |
| 2024-02-19 | 71.400 | 71.800 | 70.700 | 70.700 | 61.790 | 1,449,527 |
| 2024-02-16 | 73.000 | 73.500 | 71.300 | 71.400 | 62.402 | 2,420,559 |
| 2024-02-15 | 72.600 | 73.000 | 70.700 | 72.900 | 63.713 | 2,525,776 |
| 2024-02-05 | 72.200 | 72.700 | 71.200 | 71.200 | 62.227 | 2,449,880 |
| 2024-02-02 | 70.900 | 72.000 | 69.900 | 71.700 | 62.664 | 3,251,102 |
| 2024-02-01 | 68.900 | 70.700 | 68.900 | 70.300 | 61.440 | 3,140,982 |
| 2024-01-31 | 68.600 | 68.600 | 67.700 | 68.400 | 59.780 | 622,247 |
| 2024-01-30 | 69.100 | 69.100 | 68.400 | 68.500 | 59.867 | 467,231 |
| 2024-01-29 | 68.200 | 68.900 | 67.900 | 68.800 | 60.129 | 826,775 |
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.