Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	40.850	41.200	40.850	41.000	33.467	174,011
2022-05-13	40.700	40.900	40.500	40.850	33.345	248,641
2022-05-12	41.150	41.250	40.500	40.550	33.100	456,526
2022-05-11	41.800	41.800	41.300	41.350	33.753	159,102
2022-05-10	41.500	41.900	41.100	41.900	34.202	331,255
2022-05-09	41.750	41.950	41.600	41.650	33.998	271,251
2022-05-06	41.700	42.400	41.550	42.300	34.528	222,023
2022-05-05	42.050	42.550	42.050	42.300	34.528	277,122
2022-05-04	41.500	41.950	41.500	41.900	34.202	146,919
2022-05-03	41.800	41.800	41.000	41.350	33.753	321,808
2022-04-29	41.600	42.000	41.600	41.650	33.998	229,470
2022-04-28	41.400	41.800	41.400	41.550	33.916	229,421
2022-04-27	41.900	41.900	41.100	41.250	33.671	643,512
2022-04-26	42.200	42.300	42.000	42.100	34.365	344,303
2022-04-25	42.800	42.800	42.100	42.100	34.365	510,283
2022-04-22	43.050	43.050	42.850	42.900	35.018	338,790
2022-04-21	43.100	43.350	43.000	43.150	35.222	246,311
2022-04-20	43.150	43.200	42.900	42.900	35.018	269,409
2022-04-19	43.050	43.150	42.950	43.050	35.140	219,431
2022-04-18	42.950	43.200	42.650	42.750	34.896	231,001
2022-04-15	43.100	43.100	42.850	42.950	35.059	451,227
2022-04-14	43.400	43.500	43.100	43.100	35.181	259,989
2022-04-13	43.500	43.500	43.200	43.300	35.345	312,568
2022-04-12	43.050	43.200	42.850	43.100	35.181	396,549
2022-04-11	44.250	44.250	43.200	43.200	35.263	867,006
2022-04-08	44.450	44.450	44.200	44.250	36.120	175,744
2022-04-07	45.000	45.000	44.100	44.150	36.038	565,895
2022-04-06	44.600	45.000	44.400	45.000	36.732	340,680
2022-04-01	44.200	44.800	44.200	44.600	36.406	380,186
2022-03-31	44.800	44.800	44.500	44.550	36.365	560,945
2022-03-30	45.150	45.150	44.750	44.850	36.610	551,274
2022-03-29	45.500	45.550	44.750	44.850	36.610	505,075
2022-03-28	45.500	45.500	44.750	45.400	37.059	492,109
2022-03-25	45.150	45.550	45.000	45.500	37.140	766,400
2022-03-24	44.850	45.050	44.750	44.900	36.651	679,559
2022-03-23	45.200	45.200	44.750	44.850	36.610	707,955
2022-03-22	45.200	45.200	44.650	44.950	36.691	532,011
2022-03-21	45.300	45.600	45.150	45.150	36.855	502,233
2022-03-18	44.900	45.150	44.700	45.100	36.814	689,590
2022-03-17	44.300	45.000	44.300	44.850	36.610	1,052,673
2022-03-16	45.850	45.950	44.050	44.100	35.998	4,548,374
2022-03-15	49.450	49.550	48.650	48.800	36.893	2,743,675
2022-03-14	49.550	49.800	49.300	49.450	37.384	2,472,227
2022-03-11	49.500	49.500	49.050	49.300	37.271	1,642,227
2022-03-10	49.950	49.950	49.200	49.500	37.422	2,348,549
2022-03-09	48.300	49.300	48.050	49.100	37.119	2,296,137
2022-03-08	48.000	48.500	47.600	47.700	36.061	1,579,599
2022-03-07	48.500	48.500	47.150	48.150	36.401	2,320,945
2022-03-04	48.800	49.400	48.650	48.750	36.855	1,796,376
2022-03-03	48.850	49.100	48.400	48.850	36.930	2,165,531
2022-03-02	48.050	48.550	47.800	48.400	36.590	1,810,935
2022-03-01	48.100	48.400	47.300	48.050	36.326	2,711,731
2022-02-25	46.400	48.000	46.300	47.750	36.099	4,628,464
2022-02-24	45.200	46.850	45.200	46.150	34.889	6,158,812
2022-02-23	43.950	44.450	43.950	44.450	33.604	473,712
2022-02-22	44.250	44.300	43.850	44.050	33.302	460,967
2022-02-21	44.100	44.450	43.950	44.350	33.528	432,128
2022-02-18	43.700	44.100	43.700	44.050	33.302	273,129
2022-02-17	44.100	44.300	43.800	43.900	33.188	372,001
2022-02-16	44.050	44.100	43.850	44.000	33.264	358,261

← NewerPage 19 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.