Zero One Technology Co., Ltd. (TPE:3029)
Taiwan · Delayed Price · Currency is TWD 102.50
-2.00 (-1.91%)
Jul 17, 2026, 1:30 PM CST
Zero One Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 101.50 | 102.50 | 101.00 | 102.00 | 102.00 | - | 781,197 |
| Jun 16, 2026 | 104.50 | 105.00 | 101.00 | 102.00 | 102.00 | -2.39% | 1,585,621 |
| Jun 15, 2026 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | 0.97% | 1,091,655 |
| Jun 12, 2026 | 106.50 | 107.00 | 103.00 | 103.50 | 103.50 | -1.43% | 1,563,830 |
| Jun 11, 2026 | 106.50 | 106.50 | 103.00 | 105.00 | 105.00 | - | 1,657,492 |
| Jun 10, 2026 | 105.50 | 107.50 | 104.50 | 105.00 | 105.00 | -0.47% | 2,074,683 |
| Jun 9, 2026 | 105.00 | 106.50 | 103.50 | 105.50 | 105.50 | 1.93% | 1,910,743 |
| Jun 8, 2026 | 98.00 | 104.50 | 98.00 | 103.50 | 103.50 | -3.72% | 3,727,105 |
| Jun 5, 2026 | 110.00 | 112.00 | 106.50 | 107.50 | 107.50 | -2.27% | 1,902,836 |
| Jun 4, 2026 | 110.50 | 112.00 | 108.00 | 110.00 | 110.00 | -2.22% | 2,441,375 |
| Jun 3, 2026 | 115.50 | 115.50 | 110.00 | 112.50 | 112.50 | -1.75% | 4,352,151 |
| 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 |