Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	44.600	44.600	43.250	44.050	35.957	1,366,908
2023-02-06	42.600	43.400	42.500	43.400	35.426	783,079
2023-02-03	42.700	42.700	42.400	42.600	34.773	262,599
2023-02-02	42.350	42.700	42.350	42.600	34.773	460,801
2023-02-01	41.850	42.450	41.850	42.450	34.651	458,826
2023-01-31	41.350	41.900	41.350	41.850	34.161	230,620
2023-01-30	41.500	41.900	41.500	41.700	34.039	366,547
2023-01-17	41.150	41.450	41.150	41.300	33.712	150,001
2023-01-16	40.800	41.150	40.800	41.150	33.590	144,001
2023-01-13	41.300	41.300	40.850	40.900	33.386	172,462
2023-01-12	41.700	41.700	41.100	41.200	33.630	191,147
2023-01-11	41.650	41.700	41.400	41.650	33.998	152,162
2023-01-10	41.400	41.600	41.400	41.550	33.916	226,212
2023-01-09	40.900	41.550	40.800	41.400	33.794	400,588
2023-01-06	40.800	40.900	40.650	40.900	33.386	207,101
2023-01-05	40.400	40.900	40.300	40.800	33.304	317,152
2023-01-04	40.150	40.350	40.150	40.150	32.773	85,564
2023-01-03	40.150	40.200	39.950	40.100	32.732	70,059
2022-12-30	39.800	40.150	39.800	40.150	32.773	94,162
2022-12-29	40.000	40.000	39.600	39.700	32.406	174,022
2022-12-28	40.350	40.350	40.000	40.000	32.651	135,169
2022-12-27	40.300	40.550	40.300	40.350	32.937	86,143
2022-12-26	40.200	40.300	40.100	40.300	32.896	57,233
2022-12-23	40.150	40.250	40.000	40.250	32.855	77,023
2022-12-22	40.350	40.500	40.250	40.250	32.855	107,005
2022-12-21	40.000	40.400	40.000	40.350	32.937	122,001
2022-12-20	40.600	40.600	40.000	40.000	32.651	169,464
2022-12-19	40.500	40.550	40.300	40.450	33.018	88,201
2022-12-16	40.700	40.700	40.350	40.550	33.100	179,050
2022-12-15	40.750	41.050	40.750	40.900	33.386	129,840
2022-12-14	40.800	41.100	40.700	40.950	33.426	169,050
2022-12-13	40.800	41.150	40.700	40.850	33.345	240,021
2022-12-12	40.100	40.800	40.000	40.800	33.304	345,328
2022-12-09	40.050	40.200	39.950	40.100	32.732	193,148
2022-12-08	40.100	40.250	39.950	40.050	32.692	105,099
2022-12-07	40.000	40.200	39.800	39.950	32.610	141,198
2022-12-06	40.550	40.550	40.000	40.050	32.692	179,685
2022-12-05	40.400	40.600	40.400	40.550	33.100	183,839
2022-12-02	40.500	40.550	40.400	40.400	32.977	110,098
2022-12-01	40.100	40.650	40.100	40.600	33.141	442,533
2022-11-30	40.000	40.050	39.950	39.950	32.610	111,124
2022-11-29	39.850	40.000	39.750	39.950	32.610	106,000
2022-11-28	40.000	40.050	39.300	39.850	32.528	155,038
2022-11-25	40.000	40.000	39.850	39.900	32.569	167,181
2022-11-24	39.650	40.100	39.650	40.100	32.732	157,204
2022-11-23	39.700	39.750	39.600	39.600	32.324	169,413
2022-11-22	39.350	39.550	39.250	39.550	32.284	183,922
2022-11-21	39.000	39.250	39.000	39.250	32.039	83,159
2022-11-18	39.150	39.300	38.850	39.000	31.835	177,118
2022-11-17	39.100	39.300	39.050	39.100	31.916	129,720
2022-11-16	39.100	39.150	38.900	38.950	31.794	271,492
2022-11-15	39.050	39.200	38.900	39.150	31.957	152,123
2022-11-14	39.350	39.350	38.900	39.050	31.875	178,206
2022-11-11	39.200	39.500	38.900	39.000	31.835	213,246
2022-11-10	38.800	39.100	38.800	38.950	31.794	143,062
2022-11-09	38.900	39.000	38.700	38.800	31.671	209,481
2022-11-08	38.800	39.000	38.700	38.800	31.671	189,293
2022-11-07	38.700	38.900	38.500	38.800	31.671	220,000
2022-11-04	38.400	38.800	38.300	38.800	31.671	241,156
2022-11-03	38.300	38.500	38.200	38.400	31.345	163,466

← NewerPage 16 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.