Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	95.700	96.000	93.400	93.700	93.700	1,282,551
2026-04-24	96.700	97.400	94.600	95.500	95.500	1,188,320
2026-04-23	98.600	99.600	94.600	96.900	96.900	2,547,380
2026-04-22	96.900	98.500	96.800	97.900	97.900	1,330,435
2026-04-21	96.500	96.900	95.500	96.600	96.600	710,390
2026-04-20	97.300	97.800	95.100	96.000	96.000	1,148,756
2026-04-17	97.700	97.900	96.800	97.300	97.300	959,440
2026-04-16	97.900	98.100	97.000	97.500	97.500	756,803
2026-04-15	98.500	99.000	96.800	97.100	97.100	1,280,922
2026-04-14	97.400	98.700	97.300	98.300	98.300	846,110
2026-04-13	97.400	97.400	96.000	96.800	96.800	864,582
2026-04-10	98.800	98.900	97.300	98.100	98.100	763,302
2026-04-09	99.200	99.200	96.300	97.600	97.600	1,371,527
2026-04-08	95.000	99.800	95.000	99.000	99.000	2,440,009
2026-04-07	95.300	95.300	92.100	93.000	93.000	2,170,482
2026-04-02	97.000	97.500	93.700	93.900	93.900	1,685,536
2026-04-01	94.700	96.500	94.300	95.900	95.900	1,988,563
2026-03-31	95.000	95.300	93.100	93.500	93.500	1,235,496
2026-03-30	94.000	96.100	92.700	95.200	95.200	1,674,681
2026-03-27	94.800	95.000	93.100	94.800	94.800	1,397,457
2026-03-26	99.200	99.800	94.600	95.500	95.500	1,846,141
2026-03-25	102.00	102.00	98.500	98.700	98.700	1,769,729
2026-03-24	104.50	104.50	99.700	100.00	100.00	1,068,957
2026-03-23	105.00	105.50	102.50	103.00	103.00	803,585
2026-03-20	110.00	111.00	107.00	107.00	107.00	1,747,932
2026-03-19	111.50	112.50	107.50	111.50	111.50	3,162,125
2026-03-18	118.00	118.00	114.50	118.00	112.50	2,705,436
2026-03-17	115.50	118.00	115.50	117.00	111.55	1,156,388
2026-03-16	115.00	116.00	114.50	115.00	109.64	761,077
2026-03-13	113.50	116.00	113.50	115.00	109.64	634,374
2026-03-12	115.00	116.50	115.00	115.50	110.12	1,004,467
2026-03-11	112.00	115.50	112.00	115.00	109.64	1,032,513
2026-03-10	117.50	118.00	112.00	112.00	106.78	2,917,867
2026-03-09	116.00	117.00	114.00	116.50	111.07	1,389,581
2026-03-06	117.00	121.00	117.00	120.50	114.88	1,358,866
2026-03-05	122.00	124.00	118.00	118.50	112.98	1,755,752
2026-03-04	118.00	120.00	115.50	118.00	112.50	2,088,835
2026-03-03	120.00	123.00	118.50	119.00	113.45	1,663,578
2026-03-02	118.00	124.00	117.00	119.50	113.93	2,703,523
2026-02-26	114.00	122.50	114.00	121.50	115.84	5,062,912
2026-02-25	114.50	114.50	112.50	112.50	107.26	818,294
2026-02-24	114.50	115.00	112.50	114.50	109.16	1,450,277
2026-02-23	114.00	115.50	112.50	114.00	108.69	1,570,606
2026-02-11	113.50	117.00	112.50	114.00	108.69	2,575,043
2026-02-10	111.00	112.50	110.00	111.50	106.30	783,216
2026-02-09	111.00	112.00	110.00	110.00	104.87	999,386
2026-02-06	108.00	108.00	105.50	108.00	102.97	1,056,525
2026-02-05	111.00	111.00	108.50	109.50	104.40	1,264,817
2026-02-04	111.00	112.00	109.50	112.00	106.78	602,221
2026-02-03	112.00	112.00	110.50	111.00	105.83	655,949
2026-02-02	111.00	112.00	110.50	111.00	105.83	593,612
2026-01-30	112.50	113.00	110.00	111.50	106.30	768,745
2026-01-29	115.00	115.50	113.00	113.00	107.73	722,461
2026-01-28	115.50	116.50	114.00	115.00	109.64	1,342,279
2026-01-27	115.50	117.00	114.00	115.50	110.12	1,272,825
2026-01-26	112.00	116.50	112.00	114.50	109.16	1,849,010
2026-01-23	112.00	114.00	112.00	112.00	106.78	727,854
2026-01-22	111.50	113.00	111.50	111.50	106.30	538,349
2026-01-21	112.00	113.00	110.50	111.00	105.83	757,946
2026-01-20	112.00	114.00	112.00	112.50	107.26	838,387

← NewerPage 3 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.