Zero One Technology Co., Ltd. (TPE:3029)
Taiwan · Delayed Price · Currency is TWD 93.90
-2.00 (-2.09%)
Apr 2, 2026, 1:30 PM CST
Zero One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 97.00 | 97.50 | 93.70 | 93.90 | 93.90 | -2.09% | 1,719,396 |
| Apr 1, 2026 | 94.70 | 96.50 | 94.30 | 95.90 | 95.90 | 2.57% | 2,008,755 |
| Mar 31, 2026 | 95.00 | 95.30 | 93.10 | 93.50 | 93.50 | -1.79% | 1,269,519 |
| Mar 30, 2026 | 94.00 | 96.10 | 92.70 | 95.20 | 95.20 | 0.42% | 1,709,087 |
| Mar 27, 2026 | 94.80 | 95.00 | 93.10 | 94.80 | 94.80 | -0.73% | 1,457,996 |
| Mar 26, 2026 | 99.20 | 99.80 | 94.60 | 95.50 | 95.50 | -3.24% | 1,954,934 |
| Mar 25, 2026 | 102.00 | 102.00 | 98.50 | 98.70 | 98.70 | -1.30% | 1,866,992 |
| Mar 24, 2026 | 104.50 | 104.50 | 99.70 | 100.00 | 100.00 | -2.91% | 1,125,480 |
| Mar 23, 2026 | 105.00 | 105.50 | 102.50 | 103.00 | 103.00 | -3.74% | 860,577 |
| Mar 20, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -4.04% | 1,802,376 |
| Mar 19, 2026 | 111.50 | 112.50 | 107.50 | 111.50 | 111.50 | -5.51% | 3,256,626 |
| Mar 18, 2026 | 118.00 | 118.00 | 114.50 | 118.00 | 112.50 | 0.85% | 2,745,273 |
| Mar 17, 2026 | 115.50 | 118.00 | 115.50 | 117.00 | 111.55 | 1.74% | 1,177,927 |
| Mar 16, 2026 | 115.00 | 116.00 | 114.50 | 115.00 | 109.64 | - | 775,301 |
| Mar 13, 2026 | 113.50 | 116.00 | 113.50 | 115.00 | 109.64 | -0.43% | 648,775 |
| Mar 12, 2026 | 115.00 | 116.50 | 115.00 | 115.50 | 110.12 | 0.43% | 1,021,249 |
| Mar 11, 2026 | 112.00 | 115.50 | 112.00 | 115.00 | 109.64 | 2.68% | 1,054,868 |
| Mar 10, 2026 | 117.50 | 118.00 | 112.00 | 112.00 | 106.78 | -3.86% | 2,992,885 |
| Mar 9, 2026 | 116.00 | 117.00 | 114.00 | 116.50 | 111.07 | -3.32% | 1,428,340 |
| Mar 6, 2026 | 117.00 | 121.00 | 117.00 | 120.50 | 114.88 | 1.69% | 1,381,138 |
| Mar 5, 2026 | 122.00 | 124.00 | 118.00 | 118.50 | 112.98 | 0.42% | 1,784,391 |
| Mar 4, 2026 | 118.00 | 120.00 | 115.50 | 118.00 | 112.50 | -0.84% | 2,134,020 |
| Mar 3, 2026 | 120.00 | 123.00 | 118.50 | 119.00 | 113.45 | -0.42% | 1,699,876 |
| Mar 2, 2026 | 118.00 | 124.00 | 117.00 | 119.50 | 113.93 | -1.65% | 2,772,948 |
| Feb 26, 2026 | 114.00 | 122.50 | 114.00 | 121.50 | 115.84 | 8.00% | 5,183,338 |
| Feb 25, 2026 | 114.50 | 114.50 | 112.50 | 112.50 | 107.26 | -1.75% | 841,319 |
| Feb 24, 2026 | 114.50 | 115.00 | 112.50 | 114.50 | 109.16 | 0.44% | 1,476,645 |
| Feb 23, 2026 | 114.00 | 115.50 | 112.50 | 114.00 | 108.69 | - | 1,596,146 |
| Feb 11, 2026 | 113.50 | 117.00 | 112.50 | 114.00 | 108.69 | 2.24% | 2,628,346 |
| Feb 10, 2026 | 111.00 | 112.50 | 110.00 | 111.50 | 106.30 | 1.36% | 795,967 |
| Feb 9, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 104.87 | 1.85% | 1,017,713 |
| Feb 6, 2026 | 108.00 | 108.00 | 105.50 | 108.00 | 102.97 | -1.37% | 1,091,856 |
| Feb 5, 2026 | 111.00 | 111.00 | 108.50 | 109.50 | 104.40 | -2.23% | 1,298,274 |
| Feb 4, 2026 | 111.00 | 112.00 | 109.50 | 112.00 | 106.78 | 0.90% | 613,587 |
| Feb 3, 2026 | 112.00 | 112.00 | 110.50 | 111.00 | 105.83 | - | 665,406 |
| Feb 2, 2026 | 111.00 | 112.00 | 110.50 | 111.00 | 105.83 | -0.45% | 611,917 |
| Jan 30, 2026 | 112.50 | 113.00 | 110.00 | 111.50 | 106.30 | -1.33% | 792,866 |
| Jan 29, 2026 | 115.00 | 115.50 | 113.00 | 113.00 | 107.73 | -1.74% | 738,988 |
| Jan 28, 2026 | 115.50 | 116.50 | 114.00 | 115.00 | 109.64 | -0.43% | 1,364,302 |
| Jan 27, 2026 | 115.50 | 117.00 | 114.00 | 115.50 | 110.12 | 0.87% | 1,309,847 |
| Jan 26, 2026 | 112.00 | 116.50 | 112.00 | 114.50 | 109.16 | 2.23% | 1,881,931 |
| Jan 23, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 106.78 | 0.45% | 742,754 |
| Jan 22, 2026 | 111.50 | 113.00 | 111.50 | 111.50 | 106.30 | 0.45% | 545,415 |
| Jan 21, 2026 | 112.00 | 113.00 | 110.50 | 111.00 | 105.83 | -1.33% | 775,605 |
| Jan 20, 2026 | 112.00 | 114.00 | 112.00 | 112.50 | 107.26 | 0.45% | 853,052 |
| Jan 19, 2026 | 112.00 | 113.50 | 110.50 | 112.00 | 106.78 | - | 915,186 |
| Jan 16, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 106.78 | - | 461,783 |
| Jan 15, 2026 | 113.50 | 113.50 | 111.50 | 112.00 | 106.78 | -0.88% | 725,887 |
| Jan 14, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 107.73 | 2.26% | 1,366,615 |
| Jan 13, 2026 | 111.00 | 111.50 | 110.00 | 110.50 | 105.35 | - | 930,591 |