Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	60.100	60.400	59.400	59.900	52.351	3,310,247
2023-05-09	62.700	63.200	59.200	59.900	52.351	14,874,301
2023-05-08	61.500	62.900	60.700	62.300	54.449	19,691,086
2023-05-05	60.500	62.000	59.100	60.200	52.613	10,415,238
2023-05-04	59.300	61.400	59.000	59.600	52.089	9,339,165
2023-05-03	61.100	61.800	59.100	59.500	52.002	11,634,145
2023-05-02	60.200	63.900	59.600	61.100	53.400	36,859,674
2023-04-28	56.800	59.300	56.400	58.300	50.953	13,248,822
2023-04-27	56.100	57.100	55.500	55.800	48.768	4,104,806
2023-04-26	55.700	57.000	54.400	55.400	48.418	7,517,766
2023-04-25	57.500	58.400	55.000	55.800	48.768	6,659,560
2023-04-24	55.700	58.600	55.500	57.600	50.341	7,759,480
2023-04-21	56.900	57.300	54.600	56.000	48.943	7,327,738
2023-04-20	58.100	59.500	56.700	56.800	49.642	11,850,613
2023-04-19	57.300	59.400	57.200	57.200	49.991	6,949,770
2023-04-18	59.800	60.500	57.000	57.300	50.079	10,428,187
2023-04-17	57.900	62.000	57.300	59.600	52.089	24,844,568
2023-04-14	55.600	58.100	55.100	56.600	49.467	10,964,330
2023-04-13	56.000	56.000	54.600	55.000	48.069	4,767,227
2023-04-12	56.100	56.400	55.600	56.000	48.943	5,110,586
2023-04-11	58.500	59.000	55.500	56.900	49.729	12,623,639
2023-04-10	55.400	59.200	55.100	59.000	51.565	12,242,122
2023-04-07	54.900	55.400	54.800	55.000	48.069	1,533,261
2023-04-06	54.800	54.800	53.600	54.500	47.632	2,516,625
2023-03-31	55.500	55.700	54.200	55.100	48.156	3,090,561
2023-03-30	56.100	56.700	55.200	55.300	48.331	2,226,602
2023-03-29	56.000	56.600	55.200	55.600	48.593	2,053,843
2023-03-28	56.400	56.600	54.500	55.600	48.593	4,488,714
2023-03-27	57.000	58.300	56.100	56.100	49.030	4,704,127
2023-03-24	58.000	58.600	56.300	57.000	49.817	7,816,983
2023-03-23	56.000	57.100	55.700	57.000	49.817	5,229,228
2023-03-22	57.600	57.900	55.700	56.200	49.117	9,181,003
2023-03-21	57.000	59.300	55.900	56.700	49.554	22,271,816
2023-03-20	53.100	57.100	53.100	56.000	48.943	19,368,613
2023-03-17	51.900	54.300	51.700	52.600	45.971	9,284,530
2023-03-16	55.000	55.000	53.400	54.500	44.487	5,117,014
2023-03-15	55.600	55.800	54.600	55.000	44.895	4,236,167
2023-03-14	56.500	56.700	54.800	54.800	44.732	5,003,765
2023-03-13	54.200	57.300	53.800	56.200	45.874	10,447,157
2023-03-10	55.600	55.800	53.900	54.600	44.568	6,952,791
2023-03-09	57.000	58.600	55.500	56.300	45.956	12,243,176
2023-03-08	55.100	58.900	54.700	57.400	46.854	17,783,424
2023-03-07	52.300	56.600	52.200	55.100	44.977	18,662,807
2023-03-06	51.100	52.300	51.000	51.500	42.038	6,089,509
2023-03-03	50.000	51.200	49.500	50.500	41.222	6,596,456
2023-03-02	49.600	49.750	49.100	49.550	40.446	2,307,129
2023-03-01	49.000	50.000	48.900	49.600	40.487	6,378,305
2023-02-24	48.500	49.250	48.000	48.650	39.712	3,335,875
2023-02-23	48.600	49.300	48.250	48.400	39.508	4,816,439
2023-02-22	47.800	49.000	47.800	48.800	39.834	7,763,664
2023-02-21	47.700	47.800	46.950	47.300	38.610	1,636,396
2023-02-20	47.400	47.900	47.250	47.600	38.855	2,440,179
2023-02-17	47.350	47.350	46.850	47.000	38.365	1,214,845
2023-02-16	47.600	47.650	46.950	47.400	38.691	1,924,363
2023-02-15	47.300	47.550	46.600	47.450	38.732	2,558,226
2023-02-14	48.000	48.500	46.800	47.350	38.650	6,698,949
2023-02-13	46.600	48.000	46.600	47.700	38.936	7,358,061
2023-02-10	45.950	47.000	45.600	46.000	37.548	3,910,389
2023-02-09	45.200	46.150	45.150	45.650	37.263	3,507,006
2023-02-08	44.350	45.000	44.200	44.950	36.691	1,550,907

← NewerPage 15 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.