Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	67.500	69.800	67.300	69.800	61.003	6,276,897
2023-08-04	64.200	68.800	64.200	68.500	59.867	7,853,122
2023-08-02	67.000	67.300	64.500	64.900	56.721	6,700,666
2023-08-01	68.300	69.700	66.300	66.900	58.469	12,614,053
2023-07-31	68.000	72.900	67.500	68.100	59.518	32,937,357
2023-07-28	68.400	68.400	65.000	66.300	57.945	13,094,888
2023-07-27	64.000	68.200	62.600	68.000	59.430	25,170,915
2023-07-26	63.100	66.600	62.100	64.400	56.284	27,773,177
2023-07-25	61.000	62.500	60.800	62.400	54.536	3,724,905
2023-07-24	61.600	61.700	60.000	60.600	52.963	1,795,831
2023-07-21	60.300	60.700	58.700	60.500	52.875	1,296,031
2023-07-20	59.700	60.600	58.900	60.400	52.788	1,240,230
2023-07-19	60.500	60.800	59.100	59.100	51.652	1,335,300
2023-07-18	62.600	62.600	60.000	60.000	52.439	2,462,735
2023-07-17	62.100	62.800	61.600	61.900	54.099	2,172,730
2023-07-14	62.500	62.600	61.200	61.800	54.012	3,488,011
2023-07-13	59.300	60.400	59.200	59.500	52.002	1,576,561
2023-07-12	59.000	59.400	58.500	59.300	51.827	1,154,052
2023-07-11	59.000	59.600	58.600	58.700	51.302	1,048,160
2023-07-10	59.500	59.700	58.000	58.500	51.128	2,492,195
2023-07-07	61.000	61.000	59.000	59.600	52.089	2,714,323
2023-07-06	62.500	62.600	61.300	61.300	53.575	1,496,775
2023-07-05	63.500	63.600	62.200	62.200	54.361	1,726,108
2023-07-04	63.700	64.200	61.500	63.300	55.323	4,414,851
2023-07-03	62.100	63.100	61.700	63.000	55.060	2,580,226
2023-06-30	61.600	61.900	60.700	61.600	53.837	1,134,236
2023-06-29	60.300	61.300	60.300	61.300	53.575	1,607,428
2023-06-28	60.500	61.400	60.100	60.200	52.613	1,352,818
2023-06-27	61.300	61.600	60.200	60.300	52.701	2,219,199
2023-06-26	62.500	62.500	61.400	61.500	53.749	1,799,717
2023-06-21	62.600	63.300	62.400	62.800	54.886	1,389,376
2023-06-20	63.800	64.300	62.500	62.600	54.711	2,338,136
2023-06-19	62.600	63.900	62.300	63.100	55.148	2,201,465
2023-06-16	63.200	63.700	62.300	62.500	54.623	2,099,778
2023-06-15	62.400	64.400	62.100	63.000	55.060	6,620,527
2023-06-14	62.100	63.300	62.000	62.400	54.536	3,063,489
2023-06-13	61.800	62.500	61.500	61.900	54.099	2,392,428
2023-06-12	62.400	62.400	61.100	61.200	53.487	2,666,275
2023-06-09	62.300	62.800	62.100	62.100	54.274	2,182,927
2023-06-08	64.000	64.400	61.700	62.000	54.186	5,863,452
2023-06-07	64.300	64.700	63.700	64.000	55.934	3,634,713
2023-06-06	66.100	66.200	64.100	64.300	56.197	3,753,773
2023-06-05	66.700	66.800	65.200	65.400	57.158	3,704,512
2023-06-02	66.000	67.300	65.700	66.100	57.770	6,389,615
2023-06-01	64.600	65.600	63.200	65.600	57.333	6,157,618
2023-05-31	65.900	66.600	65.000	65.000	56.808	5,040,996
2023-05-30	68.300	68.900	65.600	66.200	57.857	8,773,164
2023-05-29	66.000	68.300	65.800	67.300	58.819	12,438,019
2023-05-26	65.700	67.900	64.300	65.600	57.333	20,257,777
2023-05-25	64.400	65.600	63.300	64.200	56.109	13,212,798
2023-05-24	62.600	64.200	62.600	62.900	54.973	5,927,463
2023-05-23	63.000	63.300	61.900	62.700	54.798	5,326,499
2023-05-22	62.200	63.200	61.100	63.100	55.148	6,814,892
2023-05-19	71.000	71.600	61.700	62.300	54.449	41,847,678
2023-05-18	64.500	68.500	64.500	68.500	59.867	9,864,900
2023-05-17	61.000	62.800	61.000	62.300	54.449	9,313,119
2023-05-16	61.100	61.700	60.700	60.900	53.225	3,826,482
2023-05-15	61.500	61.800	60.000	60.800	53.138	4,950,930
2023-05-12	59.300	61.900	59.200	61.200	53.487	8,032,641
2023-05-11	60.600	60.700	58.100	59.600	52.089	5,999,608

← NewerPage 14 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.