Zero One Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	112.00	113.50	110.50	112.00	106.78	895,576
2026-01-16	112.00	113.00	112.00	112.00	106.78	448,324
2026-01-15	113.50	113.50	111.50	112.00	106.78	707,231
2026-01-14	111.00	114.00	111.00	113.00	107.73	1,348,362
2026-01-13	111.00	111.50	110.00	110.50	105.35	912,222
2026-01-12	111.00	112.00	109.50	110.50	105.35	1,595,439
2026-01-09	112.00	113.50	111.00	112.50	107.26	612,599
2026-01-08	112.00	113.50	111.50	112.50	107.26	759,289
2026-01-07	111.00	112.50	110.50	111.50	106.30	716,522
2026-01-06	112.50	113.00	111.00	111.00	105.83	801,917
2026-01-05	115.50	115.50	111.50	112.00	106.78	844,649
2026-01-02	114.50	116.00	113.50	114.50	109.16	978,122
2025-12-31	112.50	114.00	111.50	113.00	107.73	689,931
2025-12-30	114.50	114.50	111.00	112.50	107.26	933,656
2025-12-29	113.00	117.50	113.00	114.50	109.16	2,576,967
2025-12-26	111.00	112.00	110.50	110.50	105.35	769,439
2025-12-24	112.50	113.00	111.00	111.50	106.30	484,751
2025-12-23	113.00	113.50	111.50	112.50	107.26	446,037
2025-12-22	111.50	113.00	111.00	113.00	107.73	473,268
2025-12-19	110.00	111.00	109.50	111.00	105.83	333,194
2025-12-18	110.50	110.50	109.00	109.50	104.40	439,535
2025-12-17	109.50	111.00	109.50	110.50	105.35	396,530
2025-12-16	109.50	110.00	108.50	109.00	103.92	548,333
2025-12-15	109.50	111.00	109.00	110.50	105.35	355,100
2025-12-12	110.00	111.50	110.00	110.50	105.35	467,110
2025-12-11	112.00	113.50	109.50	110.50	105.35	1,282,635
2025-12-10	112.50	114.00	111.00	112.50	107.26	774,366
2025-12-09	115.00	115.00	111.00	113.00	107.73	1,439,699
2025-12-08	116.00	118.50	115.00	117.00	111.55	723,739
2025-12-05	118.00	119.00	116.00	116.50	111.07	672,136
2025-12-04	118.00	118.00	117.00	117.50	112.02	415,755
2025-12-03	118.50	119.50	117.50	117.50	112.02	663,186
2025-12-02	118.00	119.50	117.50	118.00	112.50	607,070
2025-12-01	117.50	119.50	117.50	118.00	112.50	811,790
2025-11-28	116.00	118.00	115.50	117.50	112.02	1,240,011
2025-11-27	115.50	117.00	115.00	115.50	110.12	464,332
2025-11-26	114.50	117.00	114.50	115.50	110.12	949,510
2025-11-25	113.50	115.00	113.00	114.50	109.16	504,192
2025-11-24	112.50	113.00	111.50	112.00	106.78	301,162
2025-11-21	112.00	114.00	111.00	112.00	106.78	797,019
2025-11-20	109.00	114.00	109.00	113.50	108.21	1,075,905
2025-11-19	107.50	108.50	107.00	107.50	102.49	391,161
2025-11-18	110.00	110.00	107.50	108.00	102.97	895,851
2025-11-17	114.50	114.50	110.50	110.50	105.35	1,611,681
2025-11-14	115.50	117.00	115.00	115.00	109.64	829,224
2025-11-13	116.50	116.50	115.00	116.00	110.59	621,651
2025-11-12	116.50	117.50	115.50	116.00	110.59	868,368
2025-11-11	114.50	117.00	114.50	115.50	110.12	1,020,255
2025-11-10	117.00	117.00	113.00	114.50	109.16	1,070,060
2025-11-07	115.00	116.50	114.50	115.50	110.12	1,125,970
2025-11-06	114.00	115.00	113.50	114.00	108.69	478,629
2025-11-05	113.00	114.00	112.00	113.50	108.21	506,372
2025-11-04	117.00	117.50	113.50	114.50	109.16	848,212
2025-11-03	114.50	118.00	114.00	116.50	111.07	1,622,254
2025-10-31	113.00	116.50	113.00	114.50	109.16	1,752,774
2025-10-30	113.00	113.00	110.50	111.00	105.83	912,731
2025-10-29	113.00	113.50	112.00	112.50	107.26	635,772
2025-10-28	115.00	115.00	112.00	112.00	106.78	1,019,427
2025-10-27	114.50	115.00	113.00	114.50	109.16	667,340
2025-10-23	113.50	114.50	113.00	113.50	108.21	758,518

← NewerPage 4 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.