Zero One Technology Co., Ltd. (TPE:3029)
Taiwan · Delayed Price · Currency is TWD 111.50
-0.50 (-0.45%)
Aug 28, 2026, 1:30 PM CST
Zero One Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 104.00 | 104.00 | 101.00 | 103.50 | 103.50 | 0.49% | 974,617 |
| Jul 7, 2026 | 104.00 | 104.50 | 102.00 | 103.00 | 103.00 | -0.48% | 1,039,550 |
| Jul 6, 2026 | 104.50 | 107.00 | 103.50 | 103.50 | 103.50 | 0.98% | 1,993,456 |
| Jul 3, 2026 | 102.00 | 104.50 | 101.50 | 102.50 | 102.50 | 0.49% | 1,663,635 |
| Jul 2, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.82% | 2,095,288 |
| Jul 1, 2026 | 101.00 | 101.00 | 98.70 | 99.20 | 99.20 | -0.80% | 911,089 |
| Jun 30, 2026 | 97.70 | 100.50 | 97.60 | 100.00 | 100.00 | 2.67% | 873,026 |
| Jun 29, 2026 | 96.70 | 97.80 | 96.50 | 97.40 | 97.40 | 1.67% | 509,345 |
| Jun 26, 2026 | 97.50 | 97.70 | 95.60 | 95.80 | 95.80 | -1.94% | 1,354,221 |
| Jun 25, 2026 | 99.80 | 100.50 | 97.70 | 97.70 | 97.70 | -1.61% | 1,215,387 |
| Jun 24, 2026 | 98.00 | 99.90 | 98.00 | 99.30 | 99.30 | -0.60% | 1,122,349 |
| Jun 23, 2026 | 101.50 | 101.50 | 99.50 | 99.90 | 99.90 | -1.58% | 1,100,887 |
| Jun 22, 2026 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | - | 999,817 |
| Jun 18, 2026 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | -0.49% | 832,469 |