Zero One Technology Co., Ltd. (TPE:3029)
Taiwan · Delayed Price · Currency is TWD 111.50
-1.00 (-0.89%)
Oct 17, 2025, 2:38 PM CST
Zero One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 112.00 | 113.50 | 111.50 | 111.50 | 111.50 | -0.89% | 851,491 |
| 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 29, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | - |
| 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 |
| Sep 18, 2025 | 124.00 | 125.50 | 123.00 | 125.00 | 125.00 | 2.04% | 1,349,445 |
| Sep 17, 2025 | 124.00 | 126.50 | 122.00 | 122.50 | 122.50 | -0.41% | 2,169,438 |
| Sep 16, 2025 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 887,777 |
| 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 |