Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	43.750	43.900	43.600	43.600	32.961	250,040
2022-02-14	44.000	44.000	43.600	43.600	32.961	416,246
2022-02-11	43.900	44.250	43.900	44.050	33.302	303,229
2022-02-10	44.400	44.400	43.800	44.050	33.302	534,367
2022-02-09	44.550	44.800	44.300	44.550	33.680	461,386
2022-02-08	43.950	44.550	43.950	44.500	33.642	893,383
2022-02-07	43.500	43.950	43.300	43.900	33.188	369,301
2022-01-26	43.000	43.350	42.900	43.100	32.583	360,178
2022-01-25	43.150	43.350	42.950	43.000	32.508	330,982
2022-01-24	43.500	43.500	42.700	43.200	32.659	455,319
2022-01-21	44.000	44.000	43.500	43.500	32.886	351,428
2022-01-20	44.000	44.100	43.700	44.100	33.339	273,525
2022-01-19	44.150	44.150	43.900	44.000	33.264	334,824
2022-01-18	43.900	44.600	43.900	44.200	33.415	786,709
2022-01-17	43.650	43.900	43.650	43.800	33.113	371,322
2022-01-14	43.650	43.800	43.200	43.600	32.961	486,174
2022-01-13	43.800	43.800	43.550	43.650	32.999	306,761
2022-01-12	43.900	43.900	43.500	43.750	33.075	321,152
2022-01-11	43.600	43.850	43.550	43.850	33.150	527,397
2022-01-10	43.150	43.700	43.150	43.700	33.037	438,263
2022-01-07	43.250	43.400	42.900	43.050	32.546	504,649
2022-01-06	43.200	43.500	42.900	43.050	32.546	345,791
2022-01-05	43.400	43.500	43.250	43.300	32.735	393,584
2022-01-04	43.800	43.800	43.350	43.350	32.772	438,255
2022-01-03	44.100	44.350	43.650	43.800	33.113	600,937
2021-12-30	44.100	44.150	43.950	44.000	33.264	706,261
2021-12-29	43.300	43.850	43.300	43.800	33.113	811,476
2021-12-28	42.800	43.350	42.800	43.300	32.735	595,935
2021-12-27	42.950	42.950	42.700	42.800	32.357	678,214
2021-12-24	43.100	43.150	42.850	42.900	32.432	1,348,481
2021-12-23	43.400	43.550	43.050	43.250	32.697	454,785
2021-12-22	42.900	43.500	42.900	43.400	32.810	580,361
2021-12-21	42.850	42.850	42.550	42.850	32.394	192,503
2021-12-20	42.600	42.800	42.450	42.700	32.281	461,312
2021-12-17	42.650	42.850	42.550	42.600	32.205	746,158
2021-12-16	43.150	43.150	42.800	42.900	32.432	482,609
2021-12-15	42.900	43.050	42.750	42.900	32.432	357,014
2021-12-14	43.350	43.350	42.750	42.850	32.394	779,279
2021-12-13	43.450	43.750	43.350	43.350	32.772	789,903
2021-12-10	43.800	43.800	43.550	43.600	32.961	523,573
2021-12-09	44.100	44.450	43.750	43.850	33.150	739,310
2021-12-08	44.200	44.300	44.050	44.050	33.302	361,592
2021-12-07	44.150	44.300	44.050	44.100	33.339	254,140
2021-12-06	44.000	44.400	44.000	44.150	33.377	221,035
2021-12-03	44.250	44.350	44.050	44.100	33.339	311,082
2021-12-02	44.600	44.600	44.000	44.050	33.302	358,163
2021-12-01	44.050	44.750	44.050	44.600	33.717	318,141
2021-11-30	44.100	44.650	43.950	44.350	33.528	663,081
2021-11-29	43.436	44.176	42.697	43.929	33.211	880,670
2021-11-26	44.718	44.965	43.732	43.880	33.173	978,652
2021-11-25	44.620	44.866	44.620	44.669	33.770	403,746
2021-11-24	44.472	44.866	44.324	44.620	33.732	341,253
2021-11-23	44.570	44.866	44.373	44.521	33.658	363,179
2021-11-22	44.472	44.866	44.472	44.768	33.844	354,031
2021-11-19	44.916	45.359	44.472	44.472	33.620	549,399
2021-11-18	45.458	45.458	44.866	44.866	33.919	525,322
2021-11-17	45.458	45.704	45.014	45.261	34.217	514,187
2021-11-16	45.556	45.704	45.162	45.409	34.329	766,529
2021-11-15	45.211	45.261	44.817	45.063	34.068	506,356
2021-11-12	44.817	45.014	44.620	44.965	33.993	394,100

← NewerPage 20 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.