Zero One Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	68.200	68.700	67.300	67.900	59.343	1,052,955
2024-01-25	69.500	69.600	68.000	68.000	59.430	1,699,877
2024-01-24	70.100	70.500	68.900	69.200	60.479	2,083,075
2024-01-23	72.000	73.400	69.600	70.000	61.178	5,157,851
2024-01-22	69.700	72.400	69.600	71.700	62.664	5,125,721
2024-01-19	71.900	72.300	68.900	69.500	60.741	7,927,047
2024-01-18	72.000	75.500	68.100	71.000	62.052	35,534,032
2024-01-17	67.200	72.000	67.200	69.900	61.091	11,455,665
2024-01-16	66.000	66.700	65.800	66.300	57.945	808,521
2024-01-15	65.000	66.300	64.900	66.200	57.857	621,933
2024-01-12	65.500	65.900	64.600	64.900	56.721	880,001
2024-01-11	65.500	65.900	65.200	65.500	57.245	354,614
2024-01-10	65.300	65.900	65.100	65.400	57.158	451,465
2024-01-09	66.500	66.700	65.400	65.400	57.158	1,053,109
2024-01-08	66.300	66.700	65.800	66.500	58.119	1,009,973
2024-01-05	65.300	66.400	65.300	65.900	57.595	579,693
2024-01-04	66.400	66.400	65.100	65.300	57.071	815,702
2024-01-03	66.000	66.400	65.300	66.100	57.770	1,078,345
2024-01-02	65.700	66.100	65.500	65.800	57.508	701,319
2023-12-29	64.900	65.600	64.400	65.400	57.158	606,682
2023-12-28	64.800	65.300	64.700	64.800	56.634	458,685
2023-12-27	64.600	65.000	64.400	64.600	56.459	362,167
2023-12-26	64.100	64.500	64.100	64.500	56.371	478,952
2023-12-25	64.400	64.500	64.100	64.100	56.022	353,701
2023-12-22	64.400	64.700	64.300	64.300	56.197	271,301
2023-12-21	64.300	64.600	64.200	64.300	56.197	407,357
2023-12-20	64.600	65.100	64.600	64.700	56.546	328,212
2023-12-19	65.100	65.100	64.300	64.500	56.371	621,162
2023-12-18	66.000	66.000	65.000	65.200	56.983	495,487
2023-12-15	66.600	66.900	65.500	65.800	57.508	839,134
2023-12-14	65.700	66.500	65.400	66.200	57.857	1,109,230
2023-12-13	64.300	65.500	64.300	65.200	56.983	862,906
2023-12-12	64.300	64.600	64.000	64.100	56.022	969,066
2023-12-11	65.100	65.400	64.500	64.600	56.459	844,154
2023-12-08	65.400	66.700	65.100	65.100	56.896	1,141,579
2023-12-07	66.200	66.700	65.400	65.400	57.158	1,362,074
2023-12-06	67.600	68.500	66.500	66.600	58.207	2,573,397
2023-12-05	66.300	67.400	65.300	67.400	58.906	1,283,538
2023-12-04	66.500	67.400	66.000	66.300	57.945	1,596,153
2023-12-01	65.900	66.500	65.500	66.200	57.857	603,905
2023-11-30	65.300	65.800	65.100	65.800	57.508	402,622
2023-11-29	65.500	66.000	65.100	65.200	56.983	670,398
2023-11-28	65.200	65.700	65.000	65.200	56.983	445,262
2023-11-27	66.700	66.700	65.200	65.200	56.983	841,915
2023-11-24	66.400	66.500	65.800	66.400	58.032	885,525
2023-11-23	66.500	66.500	65.500	66.100	57.770	1,254,796
2023-11-22	65.400	65.800	64.800	65.800	57.508	692,139
2023-11-21	66.100	66.400	65.300	65.300	57.071	1,230,380
2023-11-20	65.300	66.100	65.200	65.900	57.595	1,749,531
2023-11-17	64.600	65.200	64.500	65.100	56.896	916,692
2023-11-16	64.200	64.700	63.500	63.900	55.847	714,000
2023-11-15	64.900	65.500	64.000	64.200	56.109	1,258,428
2023-11-14	65.300	65.500	63.900	64.900	56.721	957,516
2023-11-13	65.400	65.700	64.700	65.100	56.896	1,228,205
2023-11-10	65.200	65.200	63.900	64.300	56.197	999,573
2023-11-09	65.800	65.900	64.800	65.200	56.983	1,447,201
2023-11-08	65.300	65.700	65.100	65.600	57.333	2,464,368
2023-11-07	64.600	65.500	64.400	64.900	56.721	1,466,590
2023-11-06	63.500	65.200	63.400	64.300	56.197	2,676,288
2023-11-03	62.300	63.600	62.300	63.000	55.060	1,886,367

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.