Zero One Technology Co., Ltd. (TPE:3029)
Taiwan
· Delayed Price · Currency is TWD 116.50
-4.00 (-3.32%)
At close: Mar 9, 2026
Zero One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 117.00 | 121.00 | 117.00 | 120.50 | 120.50 | 1.69% | 1,378,272 |
| Mar 5, 2026 | 122.00 | 124.00 | 118.00 | 118.50 | 118.50 | 0.42% | 1,784,391 |
| Mar 4, 2026 | 118.00 | 120.00 | 115.50 | 118.00 | 118.00 | -0.84% | 2,134,020 |
| Mar 3, 2026 | 120.00 | 123.00 | 118.50 | 119.00 | 119.00 | -0.42% | 1,699,876 |
| Mar 2, 2026 | 118.00 | 124.00 | 117.00 | 119.50 | 119.50 | -1.65% | 2,772,948 |
| Feb 26, 2026 | 114.00 | 122.50 | 114.00 | 121.50 | 121.50 | 8.00% | 5,183,338 |
| Feb 25, 2026 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | -1.75% | 825,025 |
| Feb 24, 2026 | 114.50 | 115.00 | 112.50 | 114.50 | 114.50 | 0.44% | 1,476,645 |
| Feb 23, 2026 | 114.00 | 115.50 | 112.50 | 114.00 | 114.00 | - | 1,596,146 |
| Feb 11, 2026 | 113.50 | 117.00 | 112.50 | 114.00 | 114.00 | 2.24% | 2,628,346 |
| Feb 10, 2026 | 111.00 | 112.50 | 110.00 | 111.50 | 111.50 | 1.36% | 795,967 |
| Feb 9, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1.85% | 1,017,713 |
| Feb 6, 2026 | 108.00 | 108.00 | 105.50 | 108.00 | 108.00 | -1.37% | 1,091,856 |
| Feb 5, 2026 | 111.00 | 111.00 | 108.50 | 109.50 | 109.50 | -2.23% | 1,298,274 |
| Feb 4, 2026 | 111.00 | 112.00 | 109.50 | 112.00 | 112.00 | 0.90% | 613,587 |
| Feb 3, 2026 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | - | 665,406 |
| Feb 2, 2026 | 111.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 611,917 |
| Jan 30, 2026 | 112.50 | 113.00 | 110.00 | 111.50 | 111.50 | -1.33% | 792,866 |
| Jan 29, 2026 | 115.00 | 115.50 | 113.00 | 113.00 | 113.00 | -1.74% | 738,988 |
| Jan 28, 2026 | 115.50 | 116.50 | 114.00 | 115.00 | 115.00 | -0.43% | 1,364,302 |
| Jan 27, 2026 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | 0.87% | 1,307,022 |
| Jan 26, 2026 | 112.00 | 116.50 | 112.00 | 114.50 | 114.50 | 2.23% | 1,881,931 |
| Jan 23, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 0.45% | 742,754 |
| Jan 22, 2026 | 111.50 | 113.00 | 111.50 | 111.50 | 111.50 | 0.45% | 545,415 |
| Jan 21, 2026 | 112.00 | 113.00 | 110.50 | 111.00 | 111.00 | -1.33% | 775,605 |
| Jan 20, 2026 | 112.00 | 114.00 | 112.00 | 112.50 | 112.50 | 0.45% | 853,052 |
| Jan 19, 2026 | 112.00 | 113.50 | 110.50 | 112.00 | 112.00 | - | 915,186 |
| Jan 16, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 461,783 |
| Jan 15, 2026 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | -0.88% | 725,887 |
| Jan 14, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2.26% | 1,366,615 |
| Jan 13, 2026 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | - | 930,591 |
| Jan 12, 2026 | 111.00 | 112.00 | 109.50 | 110.50 | 110.50 | -1.78% | 1,639,384 |
| Jan 9, 2026 | 112.00 | 113.50 | 111.00 | 112.50 | 112.50 | - | 620,487 |
| Jan 8, 2026 | 112.00 | 113.50 | 111.50 | 112.50 | 112.50 | 0.90% | 773,726 |
| Jan 7, 2026 | 111.00 | 112.50 | 110.50 | 111.50 | 111.50 | 0.45% | 735,029 |
| Jan 6, 2026 | 112.50 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 827,441 |
| Jan 5, 2026 | 115.50 | 115.50 | 111.50 | 112.00 | 112.00 | -2.18% | 874,032 |
| Jan 2, 2026 | 114.50 | 116.00 | 113.50 | 114.50 | 114.50 | 1.33% | 999,053 |
| Dec 31, 2025 | 112.50 | 114.00 | 111.50 | 113.00 | 113.00 | 0.44% | 703,745 |
| Dec 30, 2025 | 114.50 | 114.50 | 111.00 | 112.50 | 112.50 | -1.75% | 961,703 |
| Dec 29, 2025 | 113.00 | 117.50 | 113.00 | 114.50 | 114.50 | 3.62% | 2,610,621 |
| Dec 26, 2025 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | -0.90% | 785,340 |
| Dec 24, 2025 | 112.50 | 113.00 | 111.00 | 111.50 | 111.50 | -0.89% | 496,507 |
| Dec 23, 2025 | 113.00 | 113.50 | 111.50 | 112.50 | 112.50 | -0.44% | 455,636 |
| Dec 22, 2025 | 111.50 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 486,980 |
| Dec 19, 2025 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | 1.37% | 338,853 |
| Dec 18, 2025 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | -0.90% | 448,664 |
| Dec 17, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 1.38% | 409,404 |
| Dec 16, 2025 | 109.50 | 110.00 | 108.50 | 109.00 | 109.00 | -1.36% | 563,864 |
| Dec 15, 2025 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | - | 367,578 |
| Dec 12, 2025 | 110.00 | 111.50 | 110.00 | 110.50 | 110.50 | - | 479,203 |
| Dec 11, 2025 | 112.00 | 113.50 | 109.50 | 110.50 | 110.50 | -1.78% | 1,324,055 |
| Dec 10, 2025 | 112.50 | 114.00 | 111.00 | 112.50 | 112.50 | -0.44% | 796,693 |
| Dec 9, 2025 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -3.42% | 1,478,918 |
| Dec 8, 2025 | 116.00 | 118.50 | 115.00 | 117.00 | 117.00 | 0.43% | 739,182 |
| Dec 5, 2025 | 118.00 | 119.00 | 116.00 | 116.50 | 116.50 | -0.85% | 684,239 |
| Dec 4, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 426,374 |
| Dec 3, 2025 | 118.50 | 119.50 | 117.50 | 117.50 | 117.50 | -0.42% | 681,165 |
| Dec 2, 2025 | 118.00 | 119.50 | 117.50 | 118.00 | 118.00 | - | 623,342 |
| Dec 1, 2025 | 117.50 | 119.50 | 117.50 | 118.00 | 118.00 | 0.43% | 835,173 |
| Nov 28, 2025 | 116.00 | 118.00 | 115.50 | 117.50 | 117.50 | 1.73% | 1,268,709 |
| Nov 27, 2025 | 115.50 | 117.00 | 115.00 | 115.50 | 115.50 | - | 476,435 |
| Nov 26, 2025 | 114.50 | 117.00 | 114.50 | 115.50 | 115.50 | 0.87% | 968,854 |
| Nov 25, 2025 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 2.23% | 517,330 |
| Nov 24, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | - | 309,426 |
| Nov 21, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.32% | 810,880 |
| Nov 20, 2025 | 109.00 | 114.00 | 109.00 | 113.50 | 113.50 | 5.58% | 1,019,359 |
| Nov 19, 2025 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | -0.46% | 411,895 |
| Nov 18, 2025 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | -2.26% | 944,737 |
| Nov 17, 2025 | 114.50 | 114.50 | 110.50 | 110.50 | 110.50 | -3.91% | 1,675,090 |
| Nov 14, 2025 | 115.50 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 851,778 |
| Nov 13, 2025 | 116.50 | 116.50 | 115.00 | 116.00 | 116.00 | - | 637,794 |
| Nov 12, 2025 | 116.50 | 117.50 | 115.50 | 116.00 | 116.00 | 0.43% | 892,498 |
| Nov 11, 2025 | 114.50 | 117.00 | 114.50 | 115.50 | 115.50 | 0.87% | 1,035,195 |
| Nov 10, 2025 | 117.00 | 117.00 | 113.00 | 114.50 | 114.50 | -0.87% | 1,089,222 |
| Nov 7, 2025 | 115.00 | 116.50 | 114.50 | 115.50 | 115.50 | 1.32% | 1,150,217 |
| Nov 6, 2025 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 0.44% | 492,384 |
| Nov 5, 2025 | 113.00 | 114.00 | 112.00 | 113.50 | 113.50 | -0.87% | 520,940 |
| Nov 4, 2025 | 117.00 | 117.50 | 113.50 | 114.50 | 114.50 | -1.72% | 874,211 |
| Nov 3, 2025 | 114.50 | 118.00 | 114.00 | 116.50 | 116.50 | 1.75% | 1,660,211 |
| Oct 31, 2025 | 113.00 | 116.50 | 113.00 | 114.50 | 114.50 | 3.15% | 1,796,756 |
| Oct 30, 2025 | 113.00 | 113.00 | 110.50 | 111.00 | 111.00 | -1.33% | 952,332 |
| Oct 29, 2025 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | 0.45% | 657,855 |
| Oct 28, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -2.18% | 1,065,972 |
| Oct 27, 2025 | 114.50 | 115.00 | 113.00 | 114.50 | 114.50 | 0.88% | 683,101 |
| Oct 23, 2025 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 0.44% | 771,869 |
| Oct 22, 2025 | 113.00 | 114.00 | 112.50 | 113.00 | 113.00 | - | 646,620 |
| Oct 21, 2025 | 113.00 | 113.50 | 112.00 | 113.00 | 113.00 | 0.89% | 676,143 |
| Oct 20, 2025 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 679,742 |
| Oct 17, 2025 | 112.00 | 113.50 | 111.50 | 111.50 | 111.50 | -0.89% | 852,797 |
| 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 |