Zero One Technology Co., Ltd. (TPE:3029)
Taiwan · Delayed Price · Currency is TWD 123.00
-0.50 (-0.41%)
Sep 16, 2025, 1:35 PM CST
Zero One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 124.50 | 125.50 | 122.50 | 123.00 | 123.00 | -1.20% | 1,262,062 |
| Sep 12, 2025 | 124.50 | 125.50 | 123.50 | 124.50 | 124.50 | 0.81% | 1,040,405 |
| Sep 11, 2025 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | -2.76% | 1,905,399 |
| Sep 10, 2025 | 129.50 | 131.00 | 126.00 | 127.00 | 127.00 | -0.39% | 3,878,010 |
| Sep 9, 2025 | 127.50 | 128.50 | 125.00 | 127.50 | 127.50 | 2.41% | 3,113,154 |
| Sep 8, 2025 | 126.00 | 129.50 | 124.00 | 124.50 | 124.50 | 1.22% | 3,022,896 |
| Sep 5, 2025 | 122.50 | 124.00 | 122.00 | 123.00 | 123.00 | 1.23% | 959,597 |
| Sep 4, 2025 | 121.00 | 123.00 | 120.00 | 121.50 | 121.50 | 1.67% | 1,052,755 |
| Sep 3, 2025 | 119.00 | 120.50 | 118.50 | 119.50 | 119.50 | 0.42% | 607,338 |
| Sep 2, 2025 | 122.50 | 123.00 | 118.00 | 119.00 | 119.00 | -2.06% | 1,612,786 |
| Sep 1, 2025 | 123.50 | 124.00 | 120.50 | 121.50 | 121.50 | -1.62% | 1,514,866 |
| Aug 29, 2025 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | -2.37% | 2,030,916 |
| Aug 28, 2025 | 127.50 | 129.50 | 126.50 | 126.50 | 126.50 | 1.20% | 4,421,671 |
| Aug 27, 2025 | 125.50 | 126.00 | 123.50 | 125.00 | 125.00 | 0.81% | 1,576,975 |
| Aug 26, 2025 | 125.50 | 125.50 | 122.50 | 124.00 | 124.00 | 0.40% | 1,393,333 |
| Aug 25, 2025 | 119.50 | 125.00 | 119.50 | 123.50 | 123.50 | 4.66% | 3,234,827 |
| Aug 22, 2025 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.42% | 725,703 |
| Aug 21, 2025 | 118.50 | 120.00 | 118.00 | 118.50 | 118.50 | 0.85% | 816,854 |
| Aug 20, 2025 | 120.00 | 120.00 | 116.00 | 117.50 | 117.50 | -2.08% | 1,881,242 |
| Aug 19, 2025 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.41% | 1,061,492 |
| Aug 18, 2025 | 122.50 | 122.50 | 120.50 | 120.50 | 120.50 | -1.63% | 2,023,793 |
| Aug 15, 2025 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | 0.41% | 1,040,664 |
| Aug 14, 2025 | 124.00 | 124.50 | 121.50 | 122.00 | 122.00 | -0.81% | 1,426,252 |
| Aug 13, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 2,768,026 |
| Aug 12, 2025 | 123.00 | 124.50 | 120.00 | 124.00 | 124.00 | 0.81% | 4,066,230 |
| Aug 11, 2025 | 121.00 | 123.50 | 119.50 | 123.00 | 123.00 | 1.65% | 2,372,808 |
| Aug 8, 2025 | 121.00 | 122.50 | 120.00 | 121.00 | 121.00 | -0.41% | 1,983,965 |
| Aug 7, 2025 | 124.50 | 126.50 | 120.50 | 121.50 | 121.50 | 0.83% | 5,032,647 |
| Aug 6, 2025 | 118.50 | 122.00 | 118.00 | 120.50 | 120.50 | 1.69% | 3,930,341 |
| Aug 5, 2025 | 118.50 | 119.00 | 117.00 | 118.50 | 118.50 | 1.28% | 1,928,034 |
| Aug 4, 2025 | 114.50 | 117.00 | 112.50 | 117.00 | 117.00 | 1.74% | 1,248,531 |
| Aug 1, 2025 | 113.50 | 117.00 | 112.50 | 115.00 | 115.00 | -0.43% | 1,452,382 |
| Jul 31, 2025 | 115.00 | 118.00 | 113.50 | 115.50 | 115.50 | 1.32% | 2,500,124 |
| Jul 30, 2025 | 113.50 | 114.00 | 112.00 | 114.00 | 114.00 | 0.44% | 720,532 |
| Jul 29, 2025 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | -1.30% | 785,354 |
| Jul 28, 2025 | 113.50 | 115.50 | 112.50 | 115.00 | 115.00 | 1.77% | 899,300 |
| Jul 25, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 482,922 |
| Jul 24, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 682,958 |
| Jul 23, 2025 | 112.50 | 114.50 | 112.50 | 114.00 | 114.00 | 1.79% | 839,329 |
| Jul 22, 2025 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | -3.86% | 2,775,558 |
| Jul 21, 2025 | 118.00 | 119.00 | 116.50 | 116.50 | 116.50 | -1.69% | 2,053,549 |
| Jul 18, 2025 | 116.50 | 121.00 | 116.00 | 118.50 | 118.50 | 2.60% | 5,095,701 |
| Jul 17, 2025 | 114.50 | 116.00 | 114.00 | 115.50 | 115.50 | 1.32% | 1,105,272 |
| Jul 16, 2025 | 115.50 | 118.00 | 114.00 | 114.00 | 114.00 | -0.87% | 3,033,544 |
| Jul 15, 2025 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 1.32% | 1,332,441 |
| Jul 14, 2025 | 114.00 | 116.50 | 113.50 | 113.50 | 113.50 | 0.44% | 3,154,185 |
| Jul 11, 2025 | 115.50 | 116.00 | 112.00 | 113.00 | 113.00 | -2.59% | 3,567,681 |
| Jul 10, 2025 | 113.50 | 116.00 | 111.00 | 116.00 | 116.00 | 3.11% | 3,693,751 |
| Jul 9, 2025 | 111.00 | 114.50 | 110.50 | 112.50 | 112.50 | 1.35% | 3,617,636 |
| Jul 8, 2025 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 5.21% | 6,133,026 |