Zero One Technology Co., Ltd. (TPE:3029)
Taiwan · Delayed Price · Currency is TWD 112.50
-2.00 (-1.75%)
Jun 3, 2026, 1:30 PM CST
Zero One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 115.50 | 115.50 | 111.00 | 111.00 | - | -3.06% | 267,000 |
| Jun 2, 2026 | 115.50 | 116.00 | 110.00 | 114.50 | 114.50 | 8.53% | 12,734,870 |
| Jun 1, 2026 | 96.90 | 105.50 | 96.90 | 105.50 | 105.50 | 9.67% | 5,785,446 |
| May 29, 2026 | 94.70 | 96.50 | 94.70 | 96.20 | 96.20 | 1.91% | 760,093 |
| May 28, 2026 | 95.30 | 96.20 | 94.10 | 94.40 | 94.40 | -0.94% | 987,701 |
| May 27, 2026 | 97.00 | 97.00 | 95.30 | 95.30 | 95.30 | -1.35% | 1,124,561 |
| May 26, 2026 | 97.00 | 97.40 | 96.20 | 96.60 | 96.60 | -0.41% | 729,522 |
| May 25, 2026 | 97.60 | 98.00 | 96.70 | 97.00 | 97.00 | - | 1,110,785 |
| May 22, 2026 | 96.20 | 97.30 | 95.80 | 97.00 | 97.00 | 0.94% | 937,150 |
| May 21, 2026 | 95.10 | 96.90 | 94.80 | 96.10 | 96.10 | 1.69% | 911,119 |
| May 20, 2026 | 95.40 | 95.90 | 94.40 | 94.50 | 94.50 | -1.56% | 944,961 |
| May 19, 2026 | 95.30 | 97.70 | 95.10 | 96.00 | 96.00 | 0.73% | 832,830 |
| May 18, 2026 | 95.30 | 96.30 | 94.60 | 95.30 | 95.30 | -0.63% | 707,193 |
| May 15, 2026 | 98.10 | 98.90 | 95.50 | 95.90 | 95.90 | -1.34% | 1,203,047 |
| May 14, 2026 | 98.00 | 99.50 | 97.10 | 97.20 | 97.20 | 0.10% | 1,256,301 |
| May 13, 2026 | 98.50 | 98.50 | 96.30 | 97.10 | 97.10 | -1.92% | 1,036,943 |
| May 12, 2026 | 99.20 | 99.70 | 97.40 | 99.00 | 99.00 | -0.10% | 983,840 |
| May 11, 2026 | 99.00 | 99.80 | 98.10 | 99.10 | 99.10 | 0.81% | 847,084 |
| May 8, 2026 | 100.00 | 102.00 | 98.00 | 98.30 | 98.30 | -1.70% | 1,506,354 |
| May 7, 2026 | 101.50 | 102.00 | 99.60 | 100.00 | 100.00 | -1.48% | 1,520,889 |
| May 6, 2026 | 103.00 | 103.00 | 99.70 | 101.50 | 101.50 | -0.49% | 1,406,339 |
| May 5, 2026 | 102.00 | 104.50 | 101.00 | 102.00 | 102.00 | 0.49% | 1,960,233 |
| May 4, 2026 | 105.00 | 105.50 | 101.00 | 101.50 | 101.50 | -0.49% | 3,061,787 |
| Apr 30, 2026 | 96.60 | 103.00 | 96.60 | 102.00 | 102.00 | 7.03% | 4,599,211 |
| Apr 29, 2026 | 95.60 | 95.70 | 94.40 | 95.30 | 95.30 | -0.31% | 532,606 |
| Apr 28, 2026 | 93.70 | 95.70 | 92.90 | 95.60 | 95.60 | 2.03% | 1,107,139 |
| Apr 27, 2026 | 95.70 | 96.00 | 93.40 | 93.70 | 93.70 | -1.88% | 1,331,271 |
| Apr 24, 2026 | 96.70 | 97.40 | 94.60 | 95.50 | 95.50 | -1.44% | 1,220,143 |
| Apr 23, 2026 | 98.60 | 99.60 | 94.60 | 96.90 | 96.90 | -1.02% | 2,596,132 |
| Apr 22, 2026 | 96.90 | 98.50 | 96.80 | 97.90 | 97.90 | 1.35% | 1,353,256 |
| Apr 21, 2026 | 96.50 | 96.90 | 95.50 | 96.60 | 96.60 | 0.62% | 730,108 |
| Apr 20, 2026 | 97.30 | 97.80 | 95.10 | 96.00 | 96.00 | -1.34% | 1,201,397 |
| Apr 17, 2026 | 97.70 | 97.90 | 96.80 | 97.30 | 97.30 | -0.21% | 986,587 |
| Apr 16, 2026 | 97.90 | 98.10 | 97.00 | 97.50 | 97.50 | 0.41% | 772,938 |
| Apr 15, 2026 | 98.50 | 99.00 | 96.80 | 97.10 | 97.10 | -1.22% | 1,333,996 |
| Apr 14, 2026 | 97.40 | 98.70 | 97.30 | 98.30 | 98.30 | 1.55% | 866,381 |
| Apr 13, 2026 | 97.40 | 97.40 | 96.00 | 96.80 | 96.80 | -1.33% | 892,680 |
| Apr 10, 2026 | 98.80 | 98.90 | 97.30 | 98.10 | 98.10 | 0.51% | 779,194 |
| Apr 9, 2026 | 99.20 | 99.20 | 96.30 | 97.60 | 97.60 | -1.41% | 1,417,328 |
| Apr 8, 2026 | 95.00 | 99.80 | 95.00 | 99.00 | 99.00 | 6.45% | 2,479,028 |
| Apr 7, 2026 | 95.30 | 95.30 | 92.10 | 93.00 | 93.00 | -0.96% | 2,209,032 |
| 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 |