Zero One Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 125.00 | 127.00 | 123.50 | 126.00 | 120.13 | 6,268,186 |
| 2025-04-30 | 130.50 | 132.00 | 123.50 | 124.00 | 118.22 | 13,851,170 |
| 2025-04-29 | 126.00 | 137.00 | 124.50 | 136.00 | 129.66 | 19,060,400 |
| 2025-04-28 | 125.00 | 126.50 | 122.50 | 125.50 | 119.65 | 8,432,293 |
| 2025-04-25 | 125.50 | 129.00 | 121.50 | 124.00 | 118.22 | 21,306,013 |
| 2025-04-24 | 117.00 | 124.50 | 116.00 | 120.50 | 114.88 | 23,441,099 |
| 2025-04-23 | 111.00 | 117.00 | 111.00 | 114.50 | 109.16 | 6,366,382 |
| 2025-04-22 | 107.50 | 112.50 | 106.50 | 107.50 | 102.49 | 2,123,382 |
| 2025-04-21 | 114.50 | 115.50 | 110.00 | 110.50 | 105.35 | 2,526,115 |
| 2025-04-18 | 115.00 | 116.50 | 113.00 | 114.50 | 109.16 | 2,415,754 |
| 2025-04-17 | 115.00 | 116.50 | 113.00 | 115.00 | 109.64 | 3,487,931 |
| 2025-04-16 | 118.50 | 120.00 | 115.00 | 115.00 | 109.64 | 7,752,421 |
| 2025-04-15 | 116.00 | 120.50 | 114.50 | 118.50 | 112.98 | 8,061,137 |
| 2025-04-14 | 111.50 | 119.50 | 110.00 | 114.50 | 109.16 | 15,115,281 |
| 2025-04-11 | 108.50 | 112.00 | 104.00 | 111.50 | 106.30 | 6,335,624 |
| 2025-04-10 | 112.00 | 112.00 | 112.00 | 112.00 | 106.78 | 637,000 |
| 2025-04-09 | 94.500 | 106.50 | 94.500 | 102.00 | 97.246 | 10,869,396 |
| 2025-04-08 | 102.50 | 106.00 | 102.50 | 102.50 | 97.723 | 4,632,797 |
| 2025-04-07 | 113.50 | 113.50 | 113.50 | 113.50 | 108.21 | 157,337 |
| 2025-04-02 | 125.00 | 127.50 | 122.50 | 126.00 | 120.13 | 2,072,554 |
| 2025-04-01 | 123.00 | 125.50 | 121.00 | 124.50 | 118.70 | 2,311,936 |
| 2025-03-31 | 124.00 | 127.00 | 121.50 | 122.00 | 116.31 | 3,913,922 |
| 2025-03-28 | 133.00 | 133.50 | 128.00 | 131.00 | 124.89 | 3,670,960 |
| 2025-03-27 | 135.00 | 135.50 | 132.50 | 134.50 | 128.23 | 2,913,455 |
| 2025-03-26 | 134.50 | 137.50 | 134.50 | 137.50 | 131.09 | 4,080,610 |
| 2025-03-25 | 140.00 | 140.50 | 133.50 | 134.00 | 127.75 | 5,905,020 |
| 2025-03-24 | 144.00 | 145.00 | 137.50 | 137.50 | 131.09 | 5,790,562 |
| 2025-03-21 | 144.00 | 148.50 | 143.00 | 143.00 | 136.33 | 11,184,520 |
| 2025-03-20 | 142.50 | 147.00 | 142.00 | 142.00 | 135.38 | 5,988,899 |
| 2025-03-19 | 145.00 | 149.50 | 144.00 | 147.00 | 135.38 | 3,989,007 |
| 2025-03-18 | 147.00 | 147.00 | 144.00 | 145.00 | 133.54 | 1,873,174 |
| 2025-03-17 | 152.50 | 152.50 | 145.00 | 145.00 | 133.54 | 4,948,756 |
| 2025-03-14 | 151.00 | 152.00 | 147.50 | 151.00 | 139.07 | 3,868,681 |
| 2025-03-13 | 155.50 | 157.00 | 149.50 | 150.50 | 138.60 | 14,369,941 |
| 2025-03-12 | 145.00 | 154.00 | 144.50 | 153.00 | 140.91 | 15,463,912 |
| 2025-03-11 | 146.00 | 146.00 | 142.00 | 142.50 | 131.24 | 6,698,556 |
| 2025-03-10 | 150.00 | 153.50 | 147.50 | 148.00 | 136.30 | 8,720,376 |
| 2025-03-07 | 153.50 | 155.50 | 148.50 | 149.50 | 137.68 | 24,560,352 |
| 2025-03-06 | 148.00 | 149.50 | 146.00 | 146.50 | 134.92 | 4,193,533 |
| 2025-03-05 | 147.50 | 149.00 | 146.50 | 146.50 | 134.92 | 4,785,513 |
| 2025-03-04 | 139.50 | 147.50 | 138.00 | 146.50 | 134.92 | 6,446,739 |
| 2025-03-03 | 140.50 | 144.00 | 138.00 | 141.50 | 130.32 | 3,424,088 |
| 2025-02-27 | 148.00 | 149.50 | 141.50 | 143.00 | 131.70 | 7,706,930 |
| 2025-02-26 | 144.00 | 148.00 | 144.00 | 147.00 | 135.38 | 4,737,218 |
| 2025-02-25 | 142.00 | 146.50 | 141.50 | 144.50 | 133.08 | 3,913,824 |
| 2025-02-24 | 145.00 | 145.50 | 142.00 | 143.50 | 132.16 | 5,497,227 |
| 2025-02-21 | 147.50 | 151.50 | 146.50 | 147.50 | 135.84 | 6,372,783 |
| 2025-02-20 | 150.00 | 151.00 | 145.50 | 147.00 | 135.38 | 8,111,231 |
| 2025-02-19 | 153.00 | 154.00 | 149.00 | 149.50 | 137.68 | 10,383,225 |
| 2025-02-18 | 153.00 | 153.00 | 149.50 | 152.00 | 139.99 | 7,769,551 |
| 2025-02-17 | 149.00 | 153.50 | 147.50 | 153.00 | 140.91 | 9,678,997 |
| 2025-02-14 | 153.00 | 157.00 | 147.00 | 147.50 | 135.84 | 18,162,363 |
| 2025-02-13 | 156.50 | 164.00 | 152.00 | 153.00 | 140.91 | 41,670,018 |
| 2025-02-12 | 149.00 | 157.00 | 146.50 | 154.00 | 141.83 | 27,365,047 |
| 2025-02-11 | 150.00 | 151.50 | 146.50 | 148.00 | 136.30 | 18,891,722 |
| 2025-02-10 | 152.50 | 154.50 | 146.50 | 147.50 | 135.84 | 45,163,730 |
| 2025-02-07 | 141.50 | 150.50 | 139.50 | 150.50 | 138.60 | 37,818,984 |
| 2025-02-06 | 138.00 | 144.00 | 135.00 | 137.00 | 126.17 | 21,375,039 |
| 2025-02-05 | 135.00 | 138.00 | 131.00 | 138.00 | 127.09 | 15,684,964 |
| 2025-02-04 | 131.50 | 138.00 | 127.50 | 133.50 | 122.95 | 34,745,654 |
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.