Zero One Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 137.00 | 141.00 | 126.50 | 129.50 | 119.26 | 27,502,556 |
| 2025-01-22 | 124.50 | 129.50 | 124.50 | 128.50 | 118.34 | 3,931,151 |
| 2025-01-21 | 125.50 | 127.00 | 124.00 | 124.00 | 114.20 | 1,017,282 |
| 2025-01-20 | 124.50 | 127.50 | 123.50 | 127.00 | 116.96 | 1,416,638 |
| 2025-01-17 | 125.00 | 125.50 | 122.00 | 122.50 | 112.82 | 1,243,591 |
| 2025-01-16 | 123.00 | 128.50 | 122.00 | 124.00 | 114.20 | 3,353,568 |
| 2025-01-15 | 123.50 | 124.50 | 120.00 | 120.50 | 110.98 | 1,809,411 |
| 2025-01-14 | 124.50 | 124.50 | 121.50 | 123.50 | 113.74 | 1,979,400 |
| 2025-01-13 | 124.00 | 126.00 | 122.00 | 123.00 | 113.28 | 3,112,389 |
| 2025-01-10 | 125.50 | 127.50 | 124.50 | 126.50 | 116.50 | 2,520,429 |
| 2025-01-09 | 133.00 | 133.50 | 125.00 | 125.50 | 115.58 | 6,370,103 |
| 2025-01-08 | 134.00 | 139.50 | 130.00 | 133.00 | 122.49 | 14,155,637 |
| 2025-01-07 | 131.50 | 137.50 | 131.00 | 133.50 | 122.95 | 3,941,519 |
| 2025-01-06 | 133.00 | 134.00 | 130.00 | 131.50 | 121.11 | 3,205,795 |
| 2025-01-03 | 137.00 | 137.50 | 131.00 | 132.00 | 121.57 | 6,710,931 |
| 2025-01-02 | 139.00 | 144.50 | 134.00 | 135.00 | 124.33 | 16,019,332 |
| 2024-12-31 | 138.00 | 139.00 | 136.00 | 138.50 | 127.55 | 2,961,646 |
| 2024-12-30 | 141.50 | 141.50 | 136.50 | 137.50 | 126.63 | 6,060,639 |
| 2024-12-27 | 138.00 | 143.50 | 137.00 | 141.50 | 130.32 | 8,054,475 |
| 2024-12-26 | 140.00 | 143.00 | 135.50 | 138.00 | 127.09 | 10,113,656 |
| 2024-12-25 | 135.50 | 142.00 | 134.00 | 140.00 | 128.93 | 11,553,044 |
| 2024-12-24 | 138.50 | 144.00 | 133.00 | 134.00 | 123.41 | 17,485,768 |
| 2024-12-23 | 139.50 | 141.00 | 137.50 | 137.50 | 126.63 | 5,851,293 |
| 2024-12-20 | 141.00 | 149.00 | 137.50 | 139.00 | 128.01 | 20,958,323 |
| 2024-12-19 | 140.00 | 144.00 | 139.00 | 141.00 | 129.86 | 9,111,079 |
| 2024-12-18 | 140.50 | 147.50 | 136.00 | 143.00 | 131.70 | 21,715,064 |
| 2024-12-17 | 151.00 | 152.50 | 137.50 | 140.50 | 129.40 | 22,381,325 |
| 2024-12-16 | 154.00 | 154.00 | 147.00 | 148.00 | 136.30 | 20,745,110 |
| 2024-12-13 | 148.50 | 154.50 | 143.50 | 154.00 | 141.83 | 50,573,489 |
| 2024-12-12 | 171.00 | 174.00 | 154.00 | 154.00 | 141.83 | 56,308,049 |
| 2024-12-11 | 154.00 | 171.00 | 152.50 | 171.00 | 157.48 | 39,002,708 |
| 2024-12-10 | 148.50 | 158.00 | 147.00 | 155.50 | 143.21 | 33,893,155 |
| 2024-12-09 | 149.00 | 156.00 | 143.00 | 152.00 | 139.99 | 52,991,969 |
| 2024-12-06 | 134.50 | 145.50 | 133.50 | 145.50 | 134.00 | 52,553,539 |
| 2024-12-05 | 120.50 | 132.50 | 120.00 | 132.50 | 122.03 | 17,682,914 |
| 2024-12-04 | 118.50 | 122.50 | 117.50 | 120.50 | 110.98 | 5,356,175 |
| 2024-12-03 | 120.50 | 121.00 | 115.50 | 117.00 | 107.75 | 6,855,401 |
| 2024-12-02 | 115.50 | 123.00 | 113.50 | 121.50 | 111.90 | 10,777,489 |
| 2024-11-29 | 112.50 | 114.50 | 112.00 | 114.50 | 105.45 | 3,350,281 |
| 2024-11-28 | 112.00 | 114.50 | 110.50 | 113.00 | 104.07 | 6,181,043 |
| 2024-11-27 | 114.50 | 119.50 | 111.50 | 111.50 | 102.69 | 14,199,256 |
| 2024-11-26 | 115.00 | 117.50 | 111.50 | 114.50 | 105.45 | 12,236,865 |
| 2024-11-25 | 107.00 | 115.50 | 107.00 | 115.50 | 106.37 | 11,248,405 |
| 2024-11-22 | 105.50 | 107.50 | 105.00 | 105.00 | 96.701 | 1,383,574 |
| 2024-11-21 | 105.00 | 106.00 | 104.00 | 105.00 | 96.701 | 926,569 |
| 2024-11-20 | 106.00 | 106.00 | 106.00 | 106.00 | 97.622 | 2,346,637 |
| 2024-11-19 | 100.00 | 108.00 | 99.800 | 106.50 | 98.082 | 6,012,277 |
| 2024-11-18 | 101.50 | 101.50 | 98.800 | 99.700 | 91.820 | 1,230,520 |
| 2024-11-15 | 100.50 | 103.50 | 99.900 | 101.50 | 93.478 | 1,413,302 |
| 2024-11-14 | 100.50 | 100.50 | 98.500 | 99.900 | 92.004 | 1,089,791 |
| 2024-11-13 | 100.00 | 100.50 | 99.300 | 99.600 | 91.728 | 1,111,501 |
| 2024-11-12 | 103.00 | 103.50 | 99.500 | 99.700 | 91.820 | 1,979,453 |
| 2024-11-11 | 103.00 | 104.00 | 102.00 | 103.50 | 95.320 | 1,371,857 |
| 2024-11-08 | 106.00 | 106.00 | 101.50 | 102.50 | 94.399 | 2,047,218 |
| 2024-11-07 | 102.00 | 106.00 | 101.50 | 104.50 | 96.241 | 3,375,070 |
| 2024-11-06 | 99.800 | 102.50 | 99.300 | 101.50 | 93.478 | 1,779,136 |
| 2024-11-05 | 99.100 | 101.00 | 98.500 | 98.800 | 90.991 | 1,717,102 |
| 2024-11-04 | 101.00 | 102.50 | 98.300 | 99.100 | 91.267 | 3,616,453 |
| 2024-11-01 | 99.500 | 102.00 | 99.200 | 101.00 | 93.017 | 1,401,569 |
| 2024-10-30 | 103.50 | 104.50 | 100.50 | 101.00 | 93.017 | 2,292,505 |
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.