Zero One Technology Co., Ltd. (TPE:3029)
Taiwan · Delayed Price · Currency is TWD 119.00
+0.50 (0.42%)
Aug 22, 2025, 10:40 AM CST
Zero One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 118.50 | 120.00 | 118.00 | 118.50 | 118.50 | 0.85% | 748,181 |
| 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 |
| Jul 7, 2025 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | -1.86% | 777,477 |
| Jul 4, 2025 | 109.50 | 113.00 | 107.50 | 107.50 | 107.50 | -0.92% | 3,554,500 |
| Jul 3, 2025 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 0.93% | 590,582 |
| Jul 2, 2025 | 107.00 | 110.00 | 107.00 | 107.50 | 107.50 | 0.47% | 1,476,307 |
| Jul 1, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 0.47% | 529,500 |
| Jun 30, 2025 | 108.50 | 109.00 | 106.50 | 106.50 | 106.50 | -1.84% | 773,212 |
| Jun 27, 2025 | 108.00 | 110.00 | 107.00 | 108.50 | 108.50 | 1.40% | 1,356,689 |
| Jun 26, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 0.94% | 704,775 |
| Jun 25, 2025 | 108.00 | 108.50 | 105.50 | 106.00 | 106.00 | -0.47% | 853,968 |
| Jun 24, 2025 | 106.00 | 108.00 | 106.00 | 106.50 | 106.50 | 1.91% | 1,121,237 |
| Jun 23, 2025 | 104.00 | 106.00 | 103.00 | 104.50 | 104.50 | -1.42% | 1,369,892 |
| Jun 20, 2025 | 111.00 | 111.50 | 105.50 | 106.00 | 106.00 | -4.93% | 2,500,903 |
| Jun 19, 2025 | 112.50 | 113.00 | 111.00 | 111.50 | 111.50 | - | 1,180,947 |
| Jun 18, 2025 | 112.50 | 114.00 | 111.50 | 111.50 | 111.50 | -0.89% | 759,430 |
| Jun 17, 2025 | 112.50 | 114.50 | 112.00 | 112.50 | 112.50 | - | 1,090,818 |
| Jun 16, 2025 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | -0.44% | 704,348 |
| Jun 13, 2025 | 115.50 | 117.00 | 113.00 | 113.00 | 113.00 | -3.00% | 1,997,992 |