Zero One Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 113.00 | 114.00 | 112.50 | 113.00 | 107.73 | 633,570 |
| 2025-10-21 | 113.00 | 113.50 | 112.00 | 113.00 | 107.73 | 654,712 |
| 2025-10-20 | 112.00 | 112.50 | 111.50 | 112.00 | 106.78 | 657,723 |
| 2025-10-17 | 112.00 | 113.50 | 111.50 | 111.50 | 106.30 | 819,306 |
| 2025-10-16 | 114.00 | 114.50 | 112.50 | 112.50 | 107.26 | 1,029,472 |
| 2025-10-15 | 112.50 | 113.50 | 111.50 | 113.50 | 108.21 | 976,817 |
| 2025-10-14 | 114.50 | 116.00 | 112.00 | 112.00 | 106.78 | 1,454,539 |
| 2025-10-13 | 114.00 | 115.50 | 113.00 | 114.00 | 108.69 | 2,266,786 |
| 2025-10-09 | 118.00 | 119.50 | 114.50 | 118.00 | 112.50 | 3,790,743 |
| 2025-10-08 | 120.00 | 120.00 | 117.00 | 119.50 | 113.93 | 1,675,137 |
| 2025-10-07 | 122.50 | 123.00 | 121.00 | 121.00 | 115.36 | 858,360 |
| 2025-10-03 | 124.50 | 125.00 | 121.50 | 121.50 | 115.84 | 1,066,651 |
| 2025-10-02 | 126.00 | 126.50 | 124.00 | 124.50 | 118.70 | 879,521 |
| 2025-10-01 | 124.00 | 127.00 | 123.50 | 124.50 | 118.70 | 1,375,797 |
| 2025-09-30 | 120.50 | 123.50 | 120.50 | 123.50 | 117.74 | 746,190 |
| 2025-09-29 | 120.50 | 120.50 | 120.50 | 120.50 | 114.88 | 0 |
| 2025-09-26 | 124.00 | 124.00 | 119.00 | 120.50 | 114.88 | 1,750,926 |
| 2025-09-25 | 123.50 | 125.00 | 123.00 | 123.50 | 117.74 | 711,901 |
| 2025-09-24 | 125.50 | 125.50 | 123.50 | 123.50 | 117.74 | 703,427 |
| 2025-09-23 | 125.00 | 125.50 | 124.00 | 125.00 | 119.17 | 745,310 |
| 2025-09-22 | 124.50 | 126.00 | 123.50 | 125.00 | 119.17 | 1,090,234 |
| 2025-09-19 | 126.50 | 126.50 | 124.50 | 124.50 | 118.70 | 1,661,464 |
| 2025-09-18 | 124.00 | 125.50 | 123.00 | 125.00 | 119.17 | 1,323,952 |
| 2025-09-17 | 124.00 | 126.50 | 122.00 | 122.50 | 116.79 | 2,128,838 |
| 2025-09-16 | 124.00 | 124.00 | 122.00 | 123.00 | 117.27 | 868,551 |
| 2025-09-15 | 124.50 | 125.50 | 122.50 | 123.00 | 117.27 | 1,234,772 |
| 2025-09-12 | 124.50 | 125.50 | 123.50 | 124.50 | 118.70 | 1,020,079 |
| 2025-09-11 | 128.00 | 128.00 | 123.50 | 123.50 | 117.74 | 1,862,000 |
| 2025-09-10 | 129.50 | 131.00 | 126.00 | 127.00 | 121.08 | 3,838,004 |
| 2025-09-09 | 127.50 | 128.50 | 125.00 | 127.50 | 121.56 | 3,060,460 |
| 2025-09-08 | 126.00 | 129.50 | 124.00 | 124.50 | 118.70 | 2,981,104 |
| 2025-09-05 | 122.50 | 124.00 | 122.00 | 123.00 | 117.27 | 940,202 |
| 2025-09-04 | 121.00 | 123.00 | 120.00 | 121.50 | 115.84 | 1,032,057 |
| 2025-09-03 | 119.00 | 120.50 | 118.50 | 119.50 | 113.93 | 588,230 |
| 2025-09-02 | 122.50 | 123.00 | 118.00 | 119.00 | 113.45 | 1,569,619 |
| 2025-09-01 | 123.50 | 124.00 | 120.50 | 121.50 | 115.84 | 1,457,150 |
| 2025-08-29 | 128.00 | 128.00 | 123.50 | 123.50 | 117.74 | 1,989,209 |
| 2025-08-28 | 127.50 | 129.50 | 126.50 | 126.50 | 120.60 | 4,350,265 |
| 2025-08-27 | 125.50 | 126.00 | 123.50 | 125.00 | 119.17 | 1,548,400 |
| 2025-08-26 | 125.50 | 125.50 | 122.50 | 124.00 | 118.22 | 1,367,624 |
| 2025-08-25 | 119.50 | 125.00 | 119.50 | 123.50 | 117.74 | 3,180,478 |
| 2025-08-22 | 119.00 | 120.00 | 118.00 | 118.00 | 112.50 | 709,227 |
| 2025-08-21 | 118.50 | 120.00 | 118.00 | 118.50 | 112.98 | 798,506 |
| 2025-08-20 | 120.00 | 120.00 | 116.00 | 117.50 | 112.02 | 1,828,245 |
| 2025-08-19 | 121.00 | 122.00 | 120.00 | 120.00 | 114.41 | 1,034,729 |
| 2025-08-18 | 122.50 | 122.50 | 120.50 | 120.50 | 114.88 | 1,988,724 |
| 2025-08-15 | 123.00 | 123.00 | 121.50 | 122.50 | 116.79 | 1,019,203 |
| 2025-08-14 | 124.00 | 124.50 | 121.50 | 122.00 | 116.31 | 1,398,933 |
| 2025-08-13 | 125.00 | 125.00 | 122.00 | 123.00 | 117.27 | 2,723,314 |
| 2025-08-12 | 123.00 | 124.50 | 120.00 | 124.00 | 118.22 | 4,025,877 |
| 2025-08-11 | 121.00 | 123.50 | 119.50 | 123.00 | 117.27 | 2,337,584 |
| 2025-08-08 | 121.00 | 122.50 | 120.00 | 121.00 | 115.36 | 1,949,614 |
| 2025-08-07 | 124.50 | 126.50 | 120.50 | 121.50 | 115.84 | 4,973,450 |
| 2025-08-06 | 118.50 | 122.00 | 118.00 | 120.50 | 114.88 | 3,869,520 |
| 2025-08-05 | 118.50 | 119.00 | 117.00 | 118.50 | 112.98 | 1,890,205 |
| 2025-08-04 | 114.50 | 117.00 | 112.50 | 117.00 | 111.55 | 1,228,979 |
| 2025-08-01 | 115.50 | 115.50 | 115.50 | 115.50 | 110.12 | 0 |
| 2025-07-31 | 115.00 | 118.00 | 113.50 | 115.50 | 110.12 | 2,467,682 |
| 2025-07-30 | 113.50 | 114.00 | 112.00 | 114.00 | 108.69 | 707,106 |
| 2025-07-29 | 115.00 | 116.00 | 113.00 | 113.50 | 108.21 | 769,040 |
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.