Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	38.300	38.700	38.250	38.500	31.426	195,040
2022-11-01	38.500	38.500	38.350	38.400	31.345	203,000
2022-10-31	37.850	38.650	37.850	38.450	31.386	163,000
2022-10-28	37.900	38.050	37.800	37.850	30.896	134,000
2022-10-27	37.850	38.200	37.750	37.900	30.937	243,030
2022-10-26	37.550	37.600	37.150	37.400	30.529	106,000
2022-10-25	37.850	37.950	37.300	37.500	30.610	152,032
2022-10-24	38.300	38.300	37.850	37.850	30.896	145,422
2022-10-21	38.100	38.450	37.500	37.950	30.978	198,040
2022-10-20	38.150	38.250	36.750	38.250	31.222	1,353,367
2022-10-19	38.500	38.700	38.300	38.450	31.386	108,110
2022-10-18	38.350	38.800	37.850	38.500	31.426	191,151
2022-10-17	37.500	38.350	37.400	38.350	31.304	205,131
2022-10-14	37.900	38.500	37.750	38.350	31.304	208,080
2022-10-13	38.150	38.150	37.150	37.900	30.937	427,551
2022-10-12	38.050	38.200	37.600	38.150	31.141	167,452
2022-10-11	38.250	38.250	37.550	38.050	31.059	357,966
2022-10-07	39.000	39.100	38.750	38.800	31.671	161,000
2022-10-06	39.300	39.400	39.050	39.150	31.957	113,580
2022-10-05	39.500	39.700	39.350	39.400	32.161	143,010
2022-10-04	39.050	39.450	39.000	39.100	31.916	241,011
2022-10-03	38.350	39.050	38.350	38.950	31.794	113,001
2022-09-30	38.900	38.950	38.150	38.950	31.794	158,020
2022-09-29	38.850	39.000	38.800	39.000	31.835	161,031
2022-09-28	39.300	39.300	38.600	38.650	31.549	421,063
2022-09-27	39.500	39.700	39.150	39.450	32.202	180,923
2022-09-26	40.000	40.000	39.450	39.500	32.243	472,313
2022-09-23	40.750	40.750	40.100	40.250	32.855	236,157
2022-09-22	40.300	40.750	40.200	40.750	33.263	178,158
2022-09-21	40.950	40.950	40.550	40.550	33.100	216,144
2022-09-20	41.200	41.200	40.750	40.950	33.426	224,549
2022-09-19	41.350	41.350	40.800	40.900	33.386	241,518
2022-09-16	41.750	41.750	41.200	41.300	33.712	180,336
2022-09-15	41.300	42.000	41.300	41.750	34.079	169,318
2022-09-14	41.400	41.550	41.050	41.500	33.875	177,560
2022-09-13	42.500	42.500	41.850	41.850	34.161	182,001
2022-09-12	42.300	42.450	42.000	42.000	34.283	251,221
2022-09-08	41.300	42.150	41.300	42.050	34.324	461,576
2022-09-07	40.700	41.400	40.650	40.850	33.345	380,127
2022-09-06	41.650	41.650	40.550	40.600	33.141	382,700
2022-09-05	41.900	41.900	41.100	41.600	33.957	308,341
2022-09-02	41.600	41.700	41.100	41.100	33.549	256,273
2022-09-01	42.200	42.300	41.600	41.600	33.957	278,213
2022-08-31	42.000	42.250	41.950	42.200	34.447	152,520
2022-08-30	41.800	42.100	41.800	42.000	34.283	135,370
2022-08-29	41.650	41.900	41.500	41.800	34.120	460,001
2022-08-26	42.150	42.650	42.100	42.550	34.732	712,700
2022-08-25	41.800	42.100	41.800	42.050	34.324	307,880
2022-08-24	41.700	42.350	41.650	41.800	34.120	527,718
2022-08-23	41.250	41.350	41.050	41.050	33.508	190,011
2022-08-22	41.600	41.600	41.350	41.500	33.875	89,000
2022-08-19	41.550	41.800	41.450	41.600	33.957	200,790
2022-08-18	41.400	41.750	41.350	41.700	34.039	188,382
2022-08-17	41.800	41.850	41.350	41.350	33.753	365,497
2022-08-16	41.800	41.950	41.650	41.750	34.079	247,579
2022-08-15	41.650	41.800	41.600	41.600	33.957	237,410
2022-08-12	41.650	41.750	41.450	41.450	33.834	172,203
2022-08-11	41.850	41.900	41.450	41.450	33.834	264,046
2022-08-10	41.500	41.800	41.300	41.400	33.794	391,515
2022-08-09	42.000	42.200	41.300	41.600	33.957	683,303

← NewerPage 17 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.