Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	42.000	42.200	41.300	41.600	33.957	683,303
2022-08-08	41.100	42.350	41.000	41.600	33.957	1,150,392
2022-08-05	41.100	41.150	40.000	40.700	33.222	682,000
2022-08-04	39.300	40.700	39.300	40.600	33.141	1,045,612
2022-08-03	39.100	39.400	39.000	39.150	31.957	303,721
2022-08-02	39.150	39.400	39.000	39.150	31.957	282,842
2022-08-01	39.300	39.550	39.150	39.150	31.957	656,024
2022-07-29	38.900	39.350	38.900	39.200	31.998	325,094
2022-07-28	39.300	39.350	38.850	38.900	31.753	396,001
2022-07-27	39.200	39.250	38.750	38.950	31.794	254,300
2022-07-26	39.700	39.700	39.200	39.400	32.161	128,002
2022-07-25	39.800	39.800	39.500	39.700	32.406	112,900
2022-07-22	39.750	39.850	39.550	39.800	32.488	232,201
2022-07-21	39.300	39.500	39.150	39.500	32.243	149,352
2022-07-20	39.300	39.850	39.150	39.150	31.957	268,895
2022-07-19	39.200	39.250	38.950	39.150	31.957	175,043
2022-07-18	38.850	39.300	38.700	39.300	32.079	271,282
2022-07-15	38.950	38.950	38.400	38.600	31.508	280,166
2022-07-14	38.500	38.800	38.350	38.400	31.345	269,247
2022-07-13	38.250	38.800	38.000	38.550	31.467	282,097
2022-07-12	39.000	39.000	38.100	38.200	31.182	164,031
2022-07-11	39.000	39.300	38.800	39.000	31.835	123,262
2022-07-08	38.600	39.300	38.600	39.100	31.916	241,251
2022-07-07	37.500	38.450	37.500	38.450	31.386	278,335
2022-07-06	38.050	38.050	37.200	37.300	30.447	331,262
2022-07-05	38.200	38.800	37.650	37.950	30.978	404,037
2022-07-04	37.850	38.100	37.550	37.800	30.855	284,716
2022-07-01	38.850	38.850	37.550	37.550	30.651	677,802
2022-06-30	39.400	39.400	38.800	38.900	31.753	407,550
2022-06-29	39.700	39.700	39.300	39.650	32.365	170,001
2022-06-28	40.350	40.350	39.700	39.800	32.488	168,076
2022-06-27	39.800	40.100	39.800	39.950	32.610	297,794
2022-06-24	39.500	40.150	39.350	39.700	32.406	266,326
2022-06-23	39.450	39.650	39.000	39.400	32.161	233,000
2022-06-22	40.000	40.000	39.400	39.400	32.161	293,947
2022-06-21	39.550	39.950	39.550	39.950	32.610	167,068
2022-06-20	40.200	40.200	39.500	39.550	32.284	568,560
2022-06-17	40.350	40.500	40.000	40.200	32.814	256,381
2022-06-16	41.500	41.500	40.600	40.600	33.141	197,948
2022-06-15	40.950	41.300	40.900	41.150	33.590	160,954
2022-06-14	40.900	40.900	40.550	40.850	33.345	180,002
2022-06-13	40.900	41.200	40.850	40.900	33.386	208,082
2022-06-10	41.400	41.400	41.100	41.300	33.712	150,471
2022-06-09	41.750	41.750	41.300	41.400	33.794	217,403
2022-06-08	41.650	41.700	41.450	41.450	33.834	255,600
2022-06-07	41.650	41.700	41.500	41.500	33.875	126,003
2022-06-06	41.850	41.850	41.600	41.650	33.998	96,660
2022-06-02	42.000	42.000	41.800	41.800	34.120	147,001
2022-06-01	41.700	42.000	41.700	42.000	34.283	231,325
2022-05-31	41.550	41.650	41.300	41.650	33.998	131,436
2022-05-30	41.600	41.700	41.350	41.550	33.916	132,369
2022-05-27	41.500	41.700	41.300	41.350	33.753	131,631
2022-05-26	41.350	41.450	41.300	41.400	33.794	101,179
2022-05-25	41.350	41.500	41.050	41.300	33.712	132,052
2022-05-24	41.850	41.850	40.350	41.300	33.712	210,983
2022-05-23	41.900	41.900	41.500	41.800	34.120	99,891
2022-05-20	41.550	41.800	41.450	41.800	34.120	105,634
2022-05-19	41.350	41.500	41.150	41.350	33.753	172,300
2022-05-18	41.650	42.000	41.650	42.000	34.283	181,365
2022-05-17	41.200	41.600	41.200	41.600	33.957	135,120

← NewerPage 18 of 21 · 1,216 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.