Zero One Technology Co., Ltd. (TPE:3029)
Taiwan
· Delayed Price · Currency is TWD 95.30
-0.30 (-0.31%)
Apr 29, 2026, 1:30 PM CST
Zero One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 95.60 | 95.70 | 94.40 | 94.70 | - | -0.94% | 320,649 |
| 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% | 694,991 |
| 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% | 777,892 |
| 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 |
| Mar 20, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -4.04% | 1,802,376 |
| Mar 19, 2026 | 111.50 | 112.50 | 107.50 | 111.50 | 111.50 | -5.51% | 3,256,626 |
| Mar 18, 2026 | 118.00 | 118.00 | 114.50 | 118.00 | 112.50 | 0.85% | 2,745,273 |
| Mar 17, 2026 | 115.50 | 118.00 | 115.50 | 117.00 | 111.55 | 1.74% | 1,177,927 |
| Mar 16, 2026 | 115.00 | 116.00 | 114.50 | 115.00 | 109.64 | - | 775,301 |
| Mar 13, 2026 | 113.50 | 116.00 | 113.50 | 115.00 | 109.64 | -0.43% | 648,775 |
| Mar 12, 2026 | 115.00 | 116.50 | 115.00 | 115.50 | 110.12 | 0.43% | 1,021,249 |
| Mar 11, 2026 | 112.00 | 115.50 | 112.00 | 115.00 | 109.64 | 2.68% | 1,054,868 |
| Mar 10, 2026 | 117.50 | 118.00 | 112.00 | 112.00 | 106.78 | -3.86% | 2,992,885 |
| Mar 9, 2026 | 116.00 | 117.00 | 114.00 | 116.50 | 111.07 | -3.32% | 1,428,340 |
| Mar 6, 2026 | 117.00 | 121.00 | 117.00 | 120.50 | 114.88 | 1.69% | 1,381,138 |
| Mar 5, 2026 | 122.00 | 124.00 | 118.00 | 118.50 | 112.98 | 0.42% | 1,784,391 |
| Mar 4, 2026 | 118.00 | 120.00 | 115.50 | 118.00 | 112.50 | -0.84% | 2,134,020 |
| Mar 3, 2026 | 120.00 | 123.00 | 118.50 | 119.00 | 113.45 | -0.42% | 1,699,876 |
| Mar 2, 2026 | 118.00 | 124.00 | 117.00 | 119.50 | 113.93 | -1.65% | 2,772,948 |
| Feb 26, 2026 | 114.00 | 122.50 | 114.00 | 121.50 | 115.84 | 8.00% | 5,183,338 |
| Feb 25, 2026 | 114.50 | 114.50 | 112.50 | 112.50 | 107.26 | -1.75% | 841,319 |
| Feb 24, 2026 | 114.50 | 115.00 | 112.50 | 114.50 | 109.16 | 0.44% | 1,476,645 |
| Feb 23, 2026 | 114.00 | 115.50 | 112.50 | 114.00 | 108.69 | - | 1,596,146 |
| Feb 11, 2026 | 113.50 | 117.00 | 112.50 | 114.00 | 108.69 | 2.24% | 2,628,346 |
| Feb 10, 2026 | 111.00 | 112.50 | 110.00 | 111.50 | 106.30 | 1.36% | 795,967 |
| Feb 9, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 104.87 | 1.85% | 1,017,713 |
| Feb 6, 2026 | 108.00 | 108.00 | 105.50 | 108.00 | 102.97 | -1.37% | 1,091,856 |
| Feb 5, 2026 | 111.00 | 111.00 | 108.50 | 109.50 | 104.40 | -2.23% | 1,298,274 |
| Feb 4, 2026 | 111.00 | 112.00 | 109.50 | 112.00 | 106.78 | 0.90% | 613,587 |
| Feb 3, 2026 | 112.00 | 112.00 | 110.50 | 111.00 | 105.83 | - | 665,406 |
| Feb 2, 2026 | 111.00 | 112.00 | 110.50 | 111.00 | 105.83 | -0.45% | 611,917 |
| Jan 30, 2026 | 112.50 | 113.00 | 110.00 | 111.50 | 106.30 | -1.33% | 792,866 |
| Jan 29, 2026 | 115.00 | 115.50 | 113.00 | 113.00 | 107.73 | -1.74% | 738,988 |
| Jan 28, 2026 | 115.50 | 116.50 | 114.00 | 115.00 | 109.64 | -0.43% | 1,364,302 |
| Jan 27, 2026 | 115.50 | 117.00 | 114.00 | 115.50 | 110.12 | 0.87% | 1,309,847 |
| Jan 26, 2026 | 112.00 | 116.50 | 112.00 | 114.50 | 109.16 | 2.23% | 1,881,931 |
| Jan 23, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 106.78 | 0.45% | 742,754 |
| Jan 22, 2026 | 111.50 | 113.00 | 111.50 | 111.50 | 106.30 | 0.45% | 545,415 |
| Jan 21, 2026 | 112.00 | 113.00 | 110.50 | 111.00 | 105.83 | -1.33% | 775,605 |
| Jan 20, 2026 | 112.00 | 114.00 | 112.00 | 112.50 | 107.26 | 0.45% | 853,052 |
| Jan 19, 2026 | 112.00 | 113.50 | 110.50 | 112.00 | 106.78 | - | 915,186 |
| Jan 16, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 106.78 | - | 461,783 |
| Jan 15, 2026 | 113.50 | 113.50 | 111.50 | 112.00 | 106.78 | -0.88% | 725,887 |
| Jan 14, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 107.73 | 2.26% | 1,366,615 |
| Jan 13, 2026 | 111.00 | 111.50 | 110.00 | 110.50 | 105.35 | - | 930,591 |
| Jan 12, 2026 | 111.00 | 112.00 | 109.50 | 110.50 | 105.35 | -1.78% | 1,639,384 |
| Jan 9, 2026 | 112.00 | 113.50 | 111.00 | 112.50 | 107.26 | - | 620,487 |
| Jan 8, 2026 | 112.00 | 113.50 | 111.50 | 112.50 | 107.26 | 0.90% | 773,726 |
| Jan 7, 2026 | 111.00 | 112.50 | 110.50 | 111.50 | 106.30 | 0.45% | 735,551 |
| Jan 6, 2026 | 112.50 | 113.00 | 111.00 | 111.00 | 105.83 | -0.89% | 827,441 |
| Jan 5, 2026 | 115.50 | 115.50 | 111.50 | 112.00 | 106.78 | -2.18% | 874,032 |
| Jan 2, 2026 | 114.50 | 116.00 | 113.50 | 114.50 | 109.16 | 1.33% | 999,053 |
| Dec 31, 2025 | 112.50 | 114.00 | 111.50 | 113.00 | 107.73 | 0.44% | 703,745 |
| Dec 30, 2025 | 114.50 | 114.50 | 111.00 | 112.50 | 107.26 | -1.75% | 961,703 |
| Dec 29, 2025 | 113.00 | 117.50 | 113.00 | 114.50 | 109.16 | 3.62% | 2,610,621 |
| Dec 26, 2025 | 111.00 | 112.00 | 110.50 | 110.50 | 105.35 | -0.90% | 785,340 |
| Dec 24, 2025 | 112.50 | 113.00 | 111.00 | 111.50 | 106.30 | -0.89% | 496,507 |
| Dec 23, 2025 | 113.00 | 113.50 | 111.50 | 112.50 | 107.26 | -0.44% | 455,636 |
| Dec 22, 2025 | 111.50 | 113.00 | 111.00 | 113.00 | 107.73 | 1.80% | 486,980 |
| Dec 19, 2025 | 110.00 | 111.00 | 109.50 | 111.00 | 105.83 | 1.37% | 340,047 |
| Dec 18, 2025 | 110.50 | 110.50 | 109.00 | 109.50 | 104.40 | -0.90% | 449,199 |
| Dec 17, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 105.35 | 1.38% | 409,404 |
| Dec 16, 2025 | 109.50 | 110.00 | 108.50 | 109.00 | 103.92 | -1.36% | 563,864 |
| Dec 15, 2025 | 109.50 | 111.00 | 109.00 | 110.50 | 105.35 | - | 367,578 |
| Dec 12, 2025 | 110.00 | 111.50 | 110.00 | 110.50 | 105.35 | - | 479,203 |
| Dec 11, 2025 | 112.00 | 113.50 | 109.50 | 110.50 | 105.35 | -1.78% | 1,324,055 |
| Dec 10, 2025 | 112.50 | 114.00 | 111.00 | 112.50 | 107.26 | -0.44% | 796,693 |
| Dec 9, 2025 | 115.00 | 115.00 | 111.00 | 113.00 | 107.73 | -3.42% | 1,478,918 |
| Dec 8, 2025 | 116.00 | 118.50 | 115.00 | 117.00 | 111.55 | 0.43% | 739,182 |
| Dec 5, 2025 | 118.00 | 119.00 | 116.00 | 116.50 | 111.07 | -0.85% | 684,239 |
| Dec 4, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 112.02 | - | 426,374 |
| Dec 3, 2025 | 118.50 | 119.50 | 117.50 | 117.50 | 112.02 | -0.42% | 681,165 |
| Dec 2, 2025 | 118.00 | 119.50 | 117.50 | 118.00 | 112.50 | - | 623,342 |
| Dec 1, 2025 | 117.50 | 119.50 | 117.50 | 118.00 | 112.50 | 0.43% | 835,173 |
| Nov 28, 2025 | 116.00 | 118.00 | 115.50 | 117.50 | 112.02 | 1.73% | 1,268,709 |
| Nov 27, 2025 | 115.50 | 117.00 | 115.00 | 115.50 | 110.12 | - | 476,435 |
| Nov 26, 2025 | 114.50 | 117.00 | 114.50 | 115.50 | 110.12 | 0.87% | 968,854 |
| Nov 25, 2025 | 113.50 | 115.00 | 113.00 | 114.50 | 109.16 | 2.23% | 517,330 |