Zero One Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 103.50 | 104.50 | 100.50 | 101.00 | 93.017 | 2,292,505 |
| 2024-10-29 | 104.00 | 107.00 | 102.50 | 103.00 | 94.859 | 8,405,315 |
| 2024-10-28 | 100.50 | 103.50 | 100.00 | 101.50 | 93.478 | 4,373,391 |
| 2024-10-25 | 110.50 | 110.50 | 99.700 | 100.50 | 92.557 | 14,340,108 |
| 2024-10-24 | 103.50 | 111.50 | 103.00 | 110.50 | 101.77 | 18,759,411 |
| 2024-10-23 | 101.50 | 102.50 | 99.900 | 101.50 | 93.478 | 1,359,312 |
| 2024-10-22 | 103.50 | 104.00 | 100.50 | 101.00 | 93.017 | 2,520,914 |
| 2024-10-21 | 103.00 | 104.00 | 102.00 | 103.00 | 94.859 | 1,301,003 |
| 2024-10-18 | 105.00 | 105.00 | 101.50 | 102.50 | 94.399 | 2,270,115 |
| 2024-10-17 | 105.50 | 106.00 | 102.50 | 104.00 | 95.780 | 4,088,966 |
| 2024-10-16 | 101.50 | 107.00 | 101.50 | 105.00 | 96.701 | 7,764,900 |
| 2024-10-15 | 98.900 | 104.00 | 97.100 | 102.50 | 94.399 | 7,737,855 |
| 2024-10-14 | 92.900 | 99.000 | 92.900 | 98.400 | 90.623 | 6,268,341 |
| 2024-10-11 | 90.900 | 93.000 | 90.900 | 92.600 | 85.281 | 1,082,749 |
| 2024-10-09 | 92.100 | 93.400 | 90.600 | 90.600 | 83.439 | 1,599,050 |
| 2024-10-08 | 92.700 | 93.300 | 90.600 | 91.800 | 84.544 | 1,616,269 |
| 2024-10-07 | 91.000 | 93.500 | 90.900 | 91.400 | 84.176 | 1,882,235 |
| 2024-10-04 | 89.600 | 89.600 | 87.700 | 88.100 | 81.137 | 824,340 |
| 2024-10-01 | 89.000 | 89.500 | 88.700 | 89.200 | 82.150 | 569,542 |
| 2024-09-30 | 90.700 | 90.700 | 89.000 | 89.000 | 81.966 | 1,107,690 |
| 2024-09-27 | 91.300 | 91.600 | 90.600 | 90.800 | 83.623 | 436,183 |
| 2024-09-26 | 91.900 | 92.300 | 90.800 | 91.000 | 83.808 | 623,980 |
| 2024-09-25 | 91.600 | 92.600 | 91.500 | 91.500 | 84.268 | 607,047 |
| 2024-09-24 | 93.400 | 93.400 | 90.800 | 91.300 | 84.084 | 1,122,210 |
| 2024-09-23 | 93.500 | 94.100 | 93.200 | 93.400 | 86.018 | 676,154 |
| 2024-09-20 | 93.500 | 93.700 | 92.400 | 92.900 | 85.557 | 525,169 |
| 2024-09-19 | 93.300 | 93.300 | 91.700 | 92.900 | 85.557 | 485,607 |
| 2024-09-18 | 93.900 | 94.800 | 92.200 | 92.400 | 85.097 | 1,013,101 |
| 2024-09-16 | 95.500 | 96.700 | 93.000 | 93.200 | 85.834 | 2,261,045 |
| 2024-09-13 | 93.000 | 94.900 | 92.800 | 93.200 | 85.834 | 1,509,292 |
| 2024-09-12 | 91.500 | 93.600 | 91.300 | 92.200 | 84.913 | 1,011,250 |
| 2024-09-11 | 89.500 | 90.900 | 89.200 | 90.700 | 83.531 | 328,203 |
| 2024-09-10 | 92.500 | 93.000 | 89.200 | 89.500 | 82.426 | 847,001 |
| 2024-09-09 | 90.600 | 92.300 | 90.500 | 92.100 | 84.821 | 804,045 |
| 2024-09-06 | 91.200 | 94.200 | 90.200 | 92.400 | 85.097 | 1,882,939 |
| 2024-09-05 | 90.900 | 90.900 | 88.100 | 88.800 | 81.781 | 588,266 |
| 2024-09-04 | 88.000 | 89.700 | 85.500 | 88.500 | 81.505 | 1,233,240 |
| 2024-09-03 | 93.000 | 93.900 | 90.800 | 90.800 | 83.623 | 1,005,240 |
| 2024-09-02 | 92.600 | 93.300 | 92.500 | 93.000 | 85.649 | 331,511 |
| 2024-08-30 | 92.000 | 93.800 | 92.000 | 92.500 | 85.189 | 601,055 |
| 2024-08-29 | 92.000 | 92.400 | 91.100 | 91.800 | 84.544 | 409,001 |
| 2024-08-28 | 93.400 | 93.400 | 92.100 | 92.200 | 84.913 | 341,001 |
| 2024-08-27 | 92.400 | 93.300 | 92.100 | 92.900 | 85.557 | 282,157 |
| 2024-08-26 | 94.000 | 94.400 | 92.200 | 92.300 | 85.005 | 589,225 |
| 2024-08-23 | 92.000 | 93.400 | 90.500 | 93.200 | 85.834 | 902,016 |
| 2024-08-22 | 96.100 | 96.600 | 92.300 | 92.700 | 85.373 | 1,401,175 |
| 2024-08-21 | 96.500 | 97.600 | 95.200 | 96.100 | 88.504 | 761,245 |
| 2024-08-20 | 96.500 | 99.800 | 96.100 | 96.600 | 88.965 | 1,702,377 |
| 2024-08-19 | 97.300 | 97.300 | 94.600 | 95.600 | 88.044 | 1,033,012 |
| 2024-08-16 | 95.000 | 95.500 | 94.200 | 95.000 | 87.491 | 828,431 |
| 2024-08-15 | 95.500 | 95.500 | 93.500 | 93.800 | 86.386 | 573,024 |
| 2024-08-14 | 95.500 | 96.300 | 94.600 | 95.000 | 87.491 | 820,884 |
| 2024-08-13 | 94.300 | 94.700 | 92.500 | 94.400 | 86.939 | 470,048 |
| 2024-08-12 | 93.300 | 95.300 | 93.300 | 93.700 | 86.294 | 715,343 |
| 2024-08-09 | 96.100 | 97.200 | 93.600 | 93.600 | 86.202 | 1,442,259 |
| 2024-08-08 | 92.000 | 94.500 | 91.100 | 93.500 | 86.110 | 1,419,182 |
| 2024-08-07 | 88.600 | 95.400 | 88.600 | 94.500 | 87.031 | 1,921,224 |
| 2024-08-06 | 94.000 | 94.000 | 84.900 | 88.600 | 81.597 | 3,446,196 |
| 2024-08-05 | 94.200 | 94.300 | 88.400 | 89.800 | 82.702 | 4,023,094 |
| 2024-08-02 | 101.00 | 102.00 | 98.000 | 98.100 | 90.346 | 3,172,891 |
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.