Zero One Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 113.50 | 115.50 | 112.50 | 115.00 | 109.64 | 883,803 |
| 2025-07-25 | 114.00 | 114.00 | 113.00 | 113.00 | 107.73 | 472,004 |
| 2025-07-24 | 115.00 | 115.00 | 113.00 | 114.00 | 108.69 | 669,234 |
| 2025-07-23 | 112.50 | 114.50 | 112.50 | 114.00 | 108.69 | 822,477 |
| 2025-07-22 | 117.00 | 117.00 | 111.00 | 112.00 | 106.78 | 2,708,432 |
| 2025-07-21 | 118.00 | 119.00 | 116.50 | 116.50 | 111.07 | 2,024,495 |
| 2025-07-18 | 116.50 | 121.00 | 116.00 | 118.50 | 112.98 | 5,024,468 |
| 2025-07-17 | 114.50 | 116.00 | 114.00 | 115.50 | 110.12 | 1,088,663 |
| 2025-07-16 | 115.50 | 118.00 | 114.00 | 114.00 | 108.69 | 2,984,742 |
| 2025-07-15 | 114.50 | 115.00 | 114.00 | 115.00 | 109.64 | 1,306,204 |
| 2025-07-14 | 114.00 | 116.50 | 113.50 | 113.50 | 108.21 | 3,105,770 |
| 2025-07-11 | 115.50 | 116.00 | 112.00 | 113.00 | 107.73 | 3,524,635 |
| 2025-07-10 | 113.50 | 116.00 | 111.00 | 116.00 | 110.59 | 3,653,799 |
| 2025-07-09 | 111.00 | 114.50 | 110.50 | 112.50 | 107.26 | 3,574,244 |
| 2025-07-08 | 108.00 | 111.50 | 108.00 | 111.00 | 105.83 | 6,086,225 |
| 2025-07-07 | 107.50 | 107.50 | 105.00 | 105.50 | 100.58 | 751,204 |
| 2025-07-04 | 109.50 | 113.00 | 107.50 | 107.50 | 102.49 | 3,521,783 |
| 2025-07-03 | 108.00 | 109.00 | 108.00 | 108.50 | 103.44 | 576,105 |
| 2025-07-02 | 107.00 | 110.00 | 107.00 | 107.50 | 102.49 | 1,457,100 |
| 2025-07-01 | 107.00 | 108.00 | 107.00 | 107.00 | 102.01 | 516,500 |
| 2025-06-30 | 108.50 | 109.00 | 106.50 | 106.50 | 101.54 | 757,071 |
| 2025-06-27 | 108.00 | 110.00 | 107.00 | 108.50 | 103.44 | 1,332,379 |
| 2025-06-26 | 107.00 | 108.00 | 107.00 | 107.00 | 102.01 | 683,535 |
| 2025-06-25 | 108.00 | 108.50 | 105.50 | 106.00 | 101.06 | 830,091 |
| 2025-06-24 | 106.00 | 108.00 | 106.00 | 106.50 | 101.54 | 1,101,568 |
| 2025-06-23 | 104.00 | 106.00 | 103.00 | 104.50 | 99.629 | 1,346,815 |
| 2025-06-20 | 111.00 | 111.50 | 105.50 | 106.00 | 101.06 | 2,428,816 |
| 2025-06-19 | 112.50 | 113.00 | 111.00 | 111.50 | 106.30 | 1,167,371 |
| 2025-06-18 | 112.50 | 114.00 | 111.50 | 111.50 | 106.30 | 744,501 |
| 2025-06-17 | 112.50 | 114.50 | 112.00 | 112.50 | 107.26 | 1,077,843 |
| 2025-06-16 | 112.50 | 113.50 | 111.50 | 112.50 | 107.26 | 688,526 |
| 2025-06-13 | 115.50 | 117.00 | 113.00 | 113.00 | 107.73 | 1,977,412 |
| 2025-06-12 | 112.50 | 117.00 | 112.50 | 116.50 | 111.07 | 2,646,752 |
| 2025-06-11 | 110.50 | 113.00 | 110.50 | 112.50 | 107.26 | 1,899,596 |
| 2025-06-10 | 110.50 | 112.00 | 110.00 | 110.50 | 105.35 | 1,067,316 |
| 2025-06-09 | 114.50 | 115.00 | 109.00 | 110.50 | 105.35 | 2,455,472 |
| 2025-06-06 | 116.00 | 116.00 | 113.00 | 115.00 | 109.64 | 919,412 |
| 2025-06-05 | 117.00 | 118.00 | 115.50 | 115.50 | 110.12 | 1,170,106 |
| 2025-06-04 | 115.00 | 116.00 | 114.50 | 115.50 | 110.12 | 1,111,333 |
| 2025-06-03 | 115.00 | 115.50 | 113.00 | 113.00 | 107.73 | 755,517 |
| 2025-06-02 | 114.50 | 116.00 | 112.50 | 113.50 | 108.21 | 903,036 |
| 2025-05-29 | 116.00 | 116.50 | 114.00 | 114.50 | 109.16 | 1,413,209 |
| 2025-05-28 | 117.50 | 118.00 | 113.50 | 114.50 | 109.16 | 1,060,014 |
| 2025-05-27 | 118.00 | 119.50 | 115.50 | 115.50 | 110.12 | 1,593,057 |
| 2025-05-26 | 119.00 | 120.00 | 117.00 | 117.00 | 111.55 | 1,317,151 |
| 2025-05-23 | 123.00 | 123.00 | 119.00 | 119.50 | 113.93 | 1,624,003 |
| 2025-05-22 | 123.50 | 123.50 | 122.00 | 122.50 | 116.79 | 822,834 |
| 2025-05-21 | 122.00 | 126.00 | 122.00 | 124.00 | 118.22 | 1,600,247 |
| 2025-05-20 | 123.50 | 124.00 | 121.50 | 121.50 | 115.84 | 1,152,900 |
| 2025-05-19 | 125.00 | 125.00 | 121.50 | 122.00 | 116.31 | 2,096,105 |
| 2025-05-16 | 128.00 | 128.50 | 125.50 | 125.50 | 119.65 | 1,581,630 |
| 2025-05-15 | 130.50 | 130.50 | 127.50 | 127.50 | 121.56 | 2,313,806 |
| 2025-05-14 | 130.00 | 131.00 | 128.50 | 130.50 | 124.42 | 3,506,513 |
| 2025-05-13 | 128.50 | 130.50 | 127.50 | 127.50 | 121.56 | 3,604,899 |
| 2025-05-12 | 127.50 | 130.50 | 126.00 | 126.50 | 120.60 | 5,233,225 |
| 2025-05-09 | 125.00 | 127.00 | 123.50 | 126.50 | 120.60 | 2,733,971 |
| 2025-05-08 | 124.00 | 125.00 | 123.00 | 124.00 | 118.22 | 2,643,790 |
| 2025-05-07 | 123.00 | 125.00 | 121.50 | 121.50 | 115.84 | 2,582,617 |
| 2025-05-06 | 122.00 | 124.50 | 121.50 | 123.50 | 117.74 | 2,513,564 |
| 2025-05-05 | 126.00 | 126.00 | 119.50 | 122.50 | 116.79 | 4,379,294 |
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.