Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	108.00	108.00	104.00	104.00	104.00	1,087,443
2026-07-21	105.00	107.00	104.00	107.00	107.00	1,421,692
2026-07-20	103.50	105.50	101.50	103.50	103.50	1,495,423
2026-07-17	103.50	106.50	101.50	102.50	102.50	1,850,328
2026-07-16	103.00	105.50	103.00	104.50	104.50	1,150,060
2026-07-15	102.50	104.00	101.50	103.00	103.00	690,104
2026-07-14	102.00	103.00	98.900	101.50	101.50	1,442,250
2026-07-13	104.00	104.00	102.00	102.00	102.00	824,100
2026-07-10	103.00	103.00	103.00	103.00	103.00	0
2026-07-09	103.50	104.50	102.50	103.00	103.00	948,641
2026-07-08	104.00	104.00	101.00	103.50	103.50	959,794
2026-07-07	104.00	104.50	102.00	103.00	103.00	1,018,550
2026-07-06	104.50	107.00	103.50	103.50	103.50	1,960,385
2026-07-03	102.00	104.50	101.50	102.50	102.50	1,639,190
2026-07-02	100.00	103.00	100.00	102.00	102.00	2,071,008
2026-07-01	101.00	101.00	98.700	99.200	99.200	895,153
2026-06-30	97.700	100.50	97.600	100.00	100.00	854,815
2026-06-29	96.700	97.800	96.500	97.400	97.400	494,221
2026-06-26	97.500	97.700	95.600	95.800	95.800	1,314,947
2026-06-25	99.800	100.50	97.700	97.700	97.700	1,179,145
2026-06-24	98.000	99.900	98.000	99.300	99.300	1,084,218
2026-06-23	101.50	101.50	99.500	99.900	99.900	1,067,560
2026-06-22	102.00	103.00	101.00	101.50	101.50	970,249
2026-06-18	102.00	103.00	101.00	101.50	101.50	806,289
2026-06-17	101.50	102.50	101.00	102.00	102.00	764,780
2026-06-16	104.50	105.00	101.00	102.00	102.00	1,543,348
2026-06-15	106.00	106.50	104.50	104.50	104.50	1,066,460
2026-06-12	106.50	107.00	103.00	103.50	103.50	1,536,733
2026-06-11	106.50	106.50	103.00	105.00	105.00	1,617,201
2026-06-10	105.50	107.50	104.50	105.00	105.00	2,038,538
2026-06-09	105.00	106.50	103.50	105.50	105.50	1,882,460
2026-06-08	98.000	104.50	98.000	103.50	103.50	3,682,477
2026-06-05	110.00	112.00	106.50	107.50	107.50	1,853,666
2026-06-04	110.50	112.00	108.00	110.00	110.00	2,387,889
2026-06-03	115.50	115.50	110.00	112.50	112.50	4,246,779
2026-06-02	115.50	116.00	110.00	114.50	114.50	12,537,788
2026-06-01	96.900	105.50	96.900	105.50	105.50	5,676,574
2026-05-29	94.700	96.500	94.700	96.200	96.200	740,888
2026-05-28	95.300	96.200	94.100	94.400	94.400	946,655
2026-05-27	97.000	97.000	95.300	95.300	95.300	1,083,383
2026-05-26	97.000	97.400	96.200	96.600	96.600	703,500
2026-05-25	97.600	98.000	96.700	97.000	97.000	1,085,465
2026-05-22	96.200	97.300	95.800	97.000	97.000	952,310
2026-05-21	95.100	96.900	94.800	96.100	96.100	892,055
2026-05-20	95.400	95.900	94.400	94.500	94.500	911,255
2026-05-19	95.300	97.700	95.100	96.000	96.000	816,990
2026-05-18	95.300	96.300	94.600	95.300	95.300	677,408
2026-05-15	98.100	98.900	95.500	95.900	95.900	1,178,349
2026-05-14	98.000	99.500	97.100	97.200	97.200	1,233,305
2026-05-13	98.500	98.500	96.300	97.100	97.100	981,439
2026-05-12	99.200	99.700	97.400	99.000	99.000	955,205
2026-05-11	99.000	99.800	98.100	99.100	99.100	823,352
2026-05-08	100.00	102.00	98.000	98.300	98.300	1,459,769
2026-05-07	101.50	102.00	99.600	100.00	100.00	1,491,343
2026-05-06	103.00	103.00	99.700	101.50	101.50	1,371,010
2026-05-05	102.00	104.50	101.00	102.00	102.00	1,932,797
2026-05-04	105.00	105.50	101.00	101.50	101.50	3,013,589
2026-04-30	96.600	103.00	96.600	102.00	102.00	4,531,075
2026-04-29	95.600	95.700	94.400	95.300	95.300	522,009
2026-04-28	93.700	95.700	92.900	95.600	95.600	1,087,011

← NewerPage 2 of 5 · 243 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.