Zero One Technology Co., Ltd. (TPE:3029)
Taiwan · Delayed Price · Currency is TWD 117.50
-0.50 (-0.42%)
Dec 3, 2025, 1:35 PM CST
Zero One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 118.50 | 119.50 | 117.50 | 118.50 | - | 0.42% | 491,133 |
| Dec 2, 2025 | 118.00 | 119.50 | 117.50 | 118.00 | 118.00 | - | 623,342 |
| Dec 1, 2025 | 117.50 | 119.50 | 117.50 | 118.00 | 118.00 | 0.43% | 835,173 |
| Nov 28, 2025 | 116.00 | 118.00 | 115.50 | 117.50 | 117.50 | 1.73% | 1,268,709 |
| Nov 27, 2025 | 115.50 | 117.00 | 115.00 | 115.50 | 115.50 | - | 476,435 |
| Nov 26, 2025 | 114.50 | 117.00 | 114.50 | 115.50 | 115.50 | 0.87% | 968,854 |
| Nov 25, 2025 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 2.23% | 517,330 |
| Nov 24, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | - | 309,426 |
| Nov 21, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.32% | 810,880 |
| Nov 20, 2025 | 109.00 | 114.00 | 109.00 | 113.50 | 113.50 | 5.58% | 1,019,359 |
| Nov 19, 2025 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | -0.46% | 411,895 |
| Nov 18, 2025 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | -2.26% | 944,737 |
| Nov 17, 2025 | 114.50 | 114.50 | 110.50 | 110.50 | 110.50 | -3.91% | 1,675,090 |
| Nov 14, 2025 | 115.50 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 851,778 |
| Nov 13, 2025 | 116.50 | 116.50 | 115.00 | 116.00 | 116.00 | - | 637,794 |
| Nov 12, 2025 | 116.50 | 117.50 | 115.50 | 116.00 | 116.00 | 0.43% | 892,498 |
| Nov 11, 2025 | 114.50 | 117.00 | 114.50 | 115.50 | 115.50 | 0.87% | 1,035,195 |
| Nov 10, 2025 | 117.00 | 117.00 | 113.00 | 114.50 | 114.50 | -0.87% | 1,089,222 |
| Nov 7, 2025 | 115.00 | 116.50 | 114.50 | 115.50 | 115.50 | 1.32% | 1,150,217 |
| Nov 6, 2025 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 0.44% | 492,384 |
| Nov 5, 2025 | 113.00 | 114.00 | 112.00 | 113.50 | 113.50 | -0.87% | 520,940 |
| Nov 4, 2025 | 117.00 | 117.50 | 113.50 | 114.50 | 114.50 | -1.72% | 874,211 |
| Nov 3, 2025 | 114.50 | 118.00 | 114.00 | 116.50 | 116.50 | 1.75% | 1,660,211 |
| Oct 31, 2025 | 113.00 | 116.50 | 113.00 | 114.50 | 114.50 | 3.15% | 1,796,756 |
| Oct 30, 2025 | 113.00 | 113.00 | 110.50 | 111.00 | 111.00 | -1.33% | 952,332 |
| Oct 29, 2025 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | 0.45% | 657,855 |
| Oct 28, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -2.18% | 1,065,972 |
| Oct 27, 2025 | 114.50 | 115.00 | 113.00 | 114.50 | 114.50 | 0.88% | 683,101 |
| Oct 23, 2025 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 0.44% | 771,869 |
| Oct 22, 2025 | 113.00 | 114.00 | 112.50 | 113.00 | 113.00 | - | 646,620 |
| Oct 21, 2025 | 113.00 | 113.50 | 112.00 | 113.00 | 113.00 | 0.89% | 676,143 |
| Oct 20, 2025 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 679,742 |
| Oct 17, 2025 | 112.00 | 113.50 | 111.50 | 111.50 | 111.50 | -0.89% | 852,797 |
| Oct 16, 2025 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | -0.88% | 1,070,342 |
| Oct 15, 2025 | 112.50 | 113.50 | 111.50 | 113.50 | 113.50 | 1.34% | 1,012,606 |
| Oct 14, 2025 | 114.50 | 116.00 | 112.00 | 112.00 | 112.00 | -1.75% | 1,534,133 |
| Oct 13, 2025 | 114.00 | 115.50 | 113.00 | 114.00 | 114.00 | -3.39% | 2,357,346 |
| Oct 9, 2025 | 118.00 | 119.50 | 114.50 | 118.00 | 118.00 | -1.26% | 3,882,199 |
| Oct 8, 2025 | 120.00 | 120.00 | 117.00 | 119.50 | 119.50 | -1.24% | 1,722,094 |
| Oct 7, 2025 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | -0.41% | 881,746 |
| Oct 3, 2025 | 124.50 | 125.00 | 121.50 | 121.50 | 121.50 | -2.41% | 1,106,678 |
| Oct 2, 2025 | 126.00 | 126.50 | 124.00 | 124.50 | 124.50 | - | 897,293 |
| Oct 1, 2025 | 124.00 | 127.00 | 123.50 | 124.50 | 124.50 | 0.81% | 1,405,789 |
| Sep 30, 2025 | 120.50 | 123.50 | 120.50 | 123.50 | 123.50 | 2.49% | 766,016 |
| Sep 26, 2025 | 124.00 | 124.00 | 119.00 | 120.50 | 120.50 | -2.43% | 1,796,566 |
| Sep 25, 2025 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | - | 730,513 |
| Sep 24, 2025 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | -1.20% | 727,821 |
| Sep 23, 2025 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | - | 768,009 |
| Sep 22, 2025 | 124.50 | 126.00 | 123.50 | 125.00 | 125.00 | 0.40% | 1,117,809 |
| Sep 19, 2025 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | -0.40% | 1,686,308 |