Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	61.300	61.900	61.300	61.600	53.837	442,603
2023-11-01	61.100	61.100	60.100	60.800	53.138	593,052
2023-10-31	62.300	62.500	60.400	60.500	52.875	1,101,077
2023-10-30	62.100	62.700	61.700	62.000	54.186	666,300
2023-10-27	61.500	63.300	61.300	62.000	54.186	1,737,426
2023-10-26	61.200	61.700	60.500	60.800	53.138	537,520
2023-10-25	61.500	62.400	61.500	61.900	54.099	592,441
2023-10-24	60.100	61.500	60.100	61.400	53.662	579,451
2023-10-23	59.800	60.600	59.700	60.100	52.526	675,040
2023-10-20	60.600	60.600	59.600	60.200	52.613	1,081,072
2023-10-19	61.500	61.500	60.200	60.800	53.138	1,093,518
2023-10-18	63.100	63.400	61.000	61.500	53.749	2,869,251
2023-10-17	65.800	66.000	62.700	62.900	54.973	1,879,641
2023-10-16	64.700	65.400	64.300	65.400	57.158	1,153,686
2023-10-13	65.300	66.100	65.000	65.100	56.896	1,644,099
2023-10-12	64.700	65.700	64.200	65.500	57.245	2,453,958
2023-10-11	64.800	65.100	63.500	64.300	56.197	2,801,461
2023-10-06	62.900	64.400	62.900	64.100	56.022	3,372,842
2023-10-05	61.700	62.900	61.700	62.700	54.798	1,099,187
2023-10-04	61.600	61.700	61.100	61.400	53.662	444,037
2023-10-03	62.200	62.600	61.800	62.200	54.361	808,622
2023-10-02	62.200	62.400	61.700	62.000	54.186	671,399
2023-09-28	61.600	62.000	61.500	61.900	54.099	562,725
2023-09-27	61.300	61.800	61.100	61.500	53.749	482,205
2023-09-26	61.200	61.800	61.100	61.500	53.749	1,081,022
2023-09-25	60.500	61.300	60.500	61.200	53.487	728,771
2023-09-22	59.600	60.500	59.300	60.500	52.875	527,250
2023-09-21	60.100	60.100	59.400	59.800	52.264	1,024,551
2023-09-20	60.600	60.600	60.000	60.200	52.613	777,218
2023-09-19	60.200	60.600	60.100	60.500	52.875	514,903
2023-09-18	60.900	60.900	60.000	60.100	52.526	1,019,205
2023-09-15	61.400	61.600	60.900	60.900	53.225	710,465
2023-09-14	60.200	61.200	60.200	61.000	53.312	706,184
2023-09-13	60.100	60.600	59.800	60.000	52.439	703,596
2023-09-12	60.200	60.600	59.800	60.000	52.439	1,450,260
2023-09-11	63.300	63.300	60.200	60.200	52.613	2,223,170
2023-09-08	61.600	63.300	61.600	62.500	54.623	1,907,957
2023-09-07	61.300	62.300	61.000	61.700	53.924	1,015,728
2023-09-06	61.600	61.700	60.900	61.300	53.575	764,037
2023-09-05	61.300	61.600	60.700	61.300	53.575	841,001
2023-09-04	60.600	61.300	59.800	61.000	53.312	804,123
2023-09-01	61.000	61.200	60.200	60.300	52.701	637,235
2023-08-31	60.300	60.800	59.800	60.600	52.963	647,251
2023-08-30	60.300	60.800	59.800	60.200	52.613	934,023
2023-08-29	59.500	60.000	59.200	59.600	52.089	712,656
2023-08-28	61.000	61.000	59.100	59.200	51.739	2,311,089
2023-08-25	61.000	61.700	60.600	60.600	52.963	983,170
2023-08-24	62.200	62.600	61.000	61.200	53.487	1,187,160
2023-08-23	61.900	62.000	61.000	61.500	53.749	814,197
2023-08-22	62.500	62.900	61.300	61.400	53.662	1,101,324
2023-08-21	61.500	62.300	61.400	61.900	54.099	812,166
2023-08-18	62.700	63.000	60.900	61.100	53.400	1,608,390
2023-08-17	60.600	63.000	60.600	62.900	54.973	1,588,867
2023-08-16	60.500	61.400	59.700	61.300	53.575	1,866,335
2023-08-15	61.600	62.200	61.200	61.300	53.575	1,600,001
2023-08-14	63.300	63.600	60.700	60.800	53.138	3,496,731
2023-08-11	65.100	65.400	63.700	63.800	55.760	1,822,251
2023-08-10	66.100	66.400	64.500	64.600	56.459	3,356,021
2023-08-09	68.000	68.400	66.300	66.700	58.294	3,394,187
2023-08-08	69.200	71.400	67.100	68.400	59.780	9,073,873

← NewerPage 13 of 21 · 1,220 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.