Zero One Technology Co., Ltd. (TPE:3029)
Taiwan · Delayed Price · Currency is TWD 124.50
+8.50 (7.33%)
Sep 18, 2026, 1:14 PM CST
Zero One Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 117.00 | 119.00 | 115.50 | 116.00 | 116.00 | -2.93% | 4,135,207 |
| Sep 16, 2026 | 120.00 | 126.00 | 118.50 | 119.50 | 119.50 | 0.84% | 11,771,589 |
| Sep 15, 2026 | 116.50 | 121.00 | 115.00 | 118.50 | 118.50 | 1.72% | 7,857,851 |
| Sep 14, 2026 | 120.00 | 125.00 | 116.00 | 116.50 | 116.50 | - | 17,817,439 |
| Sep 11, 2026 | 114.50 | 118.00 | 113.50 | 116.50 | 116.50 | 3.10% | 6,837,674 |
| Sep 10, 2026 | 111.00 | 114.50 | 110.50 | 113.00 | 113.00 | 1.80% | 889,025 |
| Sep 9, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.45% | 649,555 |
| Sep 8, 2026 | 112.50 | 115.50 | 111.50 | 111.50 | 111.50 | 1.83% | 2,431,884 |
| Sep 7, 2026 | 113.00 | 113.00 | 108.50 | 109.50 | 109.50 | -1.79% | 918,648 |
| Sep 4, 2026 | 110.50 | 111.50 | 109.50 | 111.50 | 111.50 | 2.29% | 624,017 |
| Sep 3, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -3.11% | 827,261 |
| Sep 2, 2026 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | - | 406,000 |
| Sep 1, 2026 | 113.50 | 114.00 | 111.50 | 112.50 | 112.50 | -0.44% | 657,369 |
| Aug 31, 2026 | 111.00 | 115.00 | 110.50 | 113.00 | 113.00 | 1.35% | 1,354,857 |
| Aug 28, 2026 | 113.00 | 113.50 | 111.50 | 111.50 | 111.50 | -0.45% | 1,192,473 |
| Aug 27, 2026 | 111.00 | 112.00 | 109.50 | 112.00 | 112.00 | 1.82% | 673,191 |
| Aug 26, 2026 | 110.50 | 111.50 | 109.50 | 110.00 | 110.00 | -0.45% | 621,705 |
| Aug 25, 2026 | 112.00 | 113.00 | 109.50 | 110.50 | 110.50 | -2.64% | 877,273 |
| Aug 24, 2026 | 111.50 | 113.50 | 111.50 | 113.50 | 113.50 | 2.25% | 1,034,170 |
| Aug 21, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.45% | 416,331 |
| Aug 20, 2026 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 1.36% | 570,591 |
| Aug 19, 2026 | 105.50 | 111.00 | 105.50 | 110.00 | 110.00 | 2.33% | 959,780 |
| Aug 18, 2026 | 109.50 | 109.50 | 107.50 | 107.50 | 107.50 | -1.83% | 677,973 |
| Aug 17, 2026 | 111.50 | 111.50 | 108.50 | 109.50 | 109.50 | -1.79% | 770,588 |
| Aug 14, 2026 | 112.50 | 114.00 | 111.00 | 111.50 | 111.50 | - | 1,973,421 |
| Aug 13, 2026 | 111.00 | 113.00 | 111.00 | 111.50 | 111.50 | 2.76% | 2,210,670 |
| Aug 12, 2026 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | 0.46% | 766,885 |
| Aug 11, 2026 | 109.50 | 109.50 | 107.50 | 108.00 | 108.00 | -0.92% | 971,876 |
| Aug 10, 2026 | 112.00 | 112.50 | 108.50 | 109.00 | 109.00 | -0.46% | 1,175,558 |
| Aug 7, 2026 | 112.00 | 113.50 | 109.00 | 109.50 | 109.50 | -0.45% | 1,676,858 |
| Aug 6, 2026 | 111.00 | 114.00 | 108.50 | 110.00 | 110.00 | 2.80% | 3,218,335 |
| Aug 5, 2026 | 108.00 | 109.50 | 105.50 | 107.00 | 107.00 | 0.47% | 1,353,614 |
| Aug 4, 2026 | 104.00 | 106.50 | 103.50 | 106.50 | 106.50 | 2.40% | 1,089,163 |
| Aug 3, 2026 | 107.50 | 107.50 | 103.50 | 104.00 | 104.00 | -5.02% | 2,010,687 |
| Jul 31, 2026 | 104.00 | 110.00 | 104.00 | 109.50 | 109.50 | 7.88% | 4,208,455 |
| Jul 30, 2026 | 99.30 | 103.00 | 99.10 | 101.50 | 101.50 | 2.22% | 1,068,134 |
| Jul 29, 2026 | 102.00 | 102.50 | 97.70 | 99.30 | 99.30 | -2.17% | 1,534,722 |
| Jul 28, 2026 | 103.00 | 103.50 | 101.00 | 101.50 | 101.50 | -2.40% | 767,806 |
| Jul 27, 2026 | 104.50 | 104.50 | 103.00 | 104.00 | 104.00 | - | 516,936 |
| Jul 24, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 624,576 |
| Jul 23, 2026 | 104.00 | 105.00 | 102.50 | 104.00 | 104.00 | - | 645,088 |
| Jul 22, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -2.80% | 1,107,478 |
| Jul 21, 2026 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 3.38% | 1,458,021 |
| Jul 20, 2026 | 103.50 | 105.50 | 101.50 | 103.50 | 103.50 | 0.98% | 1,515,709 |
| Jul 17, 2026 | 103.50 | 106.50 | 101.50 | 102.50 | 102.50 | -1.91% | 1,883,005 |
| Jul 16, 2026 | 103.00 | 105.50 | 103.00 | 104.50 | 104.50 | 1.46% | 1,175,215 |
| Jul 15, 2026 | 102.50 | 104.00 | 101.50 | 103.00 | 103.00 | 1.48% | 705,880 |
| Jul 14, 2026 | 102.00 | 103.00 | 98.90 | 101.50 | 101.50 | -0.49% | 1,462,401 |
| Jul 13, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 835,191 |
| Jul 9, 2026 | 103.50 | 104.50 | 102.50 | 103.00 | 103.00 | -0.48% | 959,995 |