Zero One Technology Co., Ltd. 3029
TWSE · Taiwan · Electronic Technology
TWD 118.00-1.00 (-0.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 119.00 | -0.83% | TWD 120.00 | TWD 120.50 | TWD 118.50 | 903.14K |
| 2026-09-30 | TWD 120.00 | +2.13% | TWD 118.50 | TWD 121.50 | TWD 116.50 | 1.52M |
| 2026-09-29 | TWD 117.50 | -2.08% | TWD 120.00 | TWD 120.50 | TWD 116.50 | 1.68M |
| 2026-09-24 | TWD 120.00 | +1.27% | TWD 119.00 | TWD 122.00 | TWD 118.50 | 2.01M |
| 2026-09-23 | TWD 118.50 | -2.07% | TWD 121.50 | TWD 122.00 | TWD 118.50 | 1.51M |
| 2026-09-22 | TWD 121.00 | 0.00% | TWD 121.00 | TWD 124.00 | TWD 121.00 | 2.29M |
| 2026-09-21 | TWD 121.00 | -3.20% | TWD 125.50 | TWD 125.50 | TWD 120.00 | 3.48M |
| 2026-09-18 | TWD 125.00 | +7.76% | TWD 116.00 | TWD 125.00 | TWD 116.00 | 6.77M |
| 2026-09-17 | TWD 116.00 | -2.93% | TWD 117.00 | TWD 119.00 | TWD 115.50 | 4.08M |
| 2026-09-16 | TWD 119.50 | +0.84% | TWD 120.00 | TWD 126.00 | TWD 118.50 | 11.65M |
| 2026-09-15 | TWD 118.50 | +1.72% | TWD 116.50 | TWD 121.00 | TWD 115.00 | 7.79M |
| 2026-09-14 | TWD 116.50 | 0.00% | TWD 120.00 | TWD 125.00 | TWD 116.00 | 17.69M |
| 2026-09-11 | TWD 116.50 | +3.10% | TWD 114.50 | TWD 118.00 | TWD 113.50 | 6.76M |
| 2026-09-10 | TWD 113.00 | +1.80% | TWD 111.00 | TWD 114.50 | TWD 110.50 | 870.41K |
| 2026-09-09 | TWD 111.00 | -0.45% | TWD 112.00 | TWD 112.00 | TWD 110.00 | 633.32K |
| 2026-09-08 | TWD 111.50 | +1.83% | TWD 112.50 | TWD 115.50 | TWD 111.50 | 2.39M |
| 2026-09-07 | TWD 109.50 | -1.79% | TWD 113.00 | TWD 113.00 | TWD 108.50 | 898.92K |
| 2026-09-04 | TWD 111.50 | +2.29% | TWD 110.50 | TWD 111.50 | TWD 109.50 | 613.19K |
| 2026-09-03 | TWD 109.00 | -3.11% | TWD 113.00 | TWD 113.00 | TWD 109.00 | 812.63K |
| 2026-09-02 | TWD 112.50 | 0.00% | TWD 112.00 | TWD 113.00 | TWD 111.50 | 398.11K |
| 2026-09-01 | TWD 112.50 | -0.44% | TWD 113.50 | TWD 114.00 | TWD 111.50 | 643.25K |
| 2026-08-31 | TWD 113.00 | +1.35% | TWD 111.00 | TWD 115.00 | TWD 110.50 | 1.33M |
| 2026-08-28 | TWD 111.50 | -0.45% | TWD 113.00 | TWD 113.50 | TWD 111.50 | 1.18M |
| 2026-08-27 | TWD 112.00 | +1.82% | TWD 111.00 | TWD 112.00 | TWD 109.50 | 660.51K |
| 2026-08-26 | TWD 110.00 | -0.45% | TWD 110.50 | TWD 111.50 | TWD 109.50 | 614.14K |
| 2026-08-25 | TWD 110.50 | -2.64% | TWD 112.00 | TWD 113.00 | TWD 109.50 | 864.79K |
| 2026-08-24 | TWD 113.50 | +2.25% | TWD 111.50 | TWD 113.50 | TWD 111.50 | 1.00M |
| 2026-08-21 | TWD 111.00 | -0.45% | TWD 111.00 | TWD 112.00 | TWD 110.00 | 406.02K |
| 2026-08-20 | TWD 111.50 | +1.36% | TWD 110.00 | TWD 112.00 | TWD 110.00 | 556.08K |
| 2026-08-19 | TWD 110.00 | +2.33% | TWD 105.50 | TWD 111.00 | TWD 105.50 | 941.21K |
| 2026-08-18 | TWD 107.50 | -1.83% | TWD 109.50 | TWD 109.50 | TWD 107.50 | 664.22K |
| 2026-08-17 | TWD 109.50 | -1.79% | TWD 111.50 | TWD 111.50 | TWD 108.50 | 754.51K |
| 2026-08-14 | TWD 111.50 | 0.00% | TWD 112.50 | TWD 114.00 | TWD 111.00 | 1.94M |
| 2026-08-13 | TWD 111.50 | +2.76% | TWD 111.00 | TWD 113.00 | TWD 111.00 | 2.16M |
| 2026-08-12 | TWD 108.50 | +0.46% | TWD 108.50 | TWD 109.50 | TWD 107.50 | 745.48K |
| 2026-08-11 | TWD 108.00 | -0.92% | TWD 109.50 | TWD 109.50 | TWD 107.50 | 954.72K |
| 2026-08-10 | TWD 109.00 | -0.46% | TWD 112.00 | TWD 112.50 | TWD 108.50 | 1.15M |
| 2026-08-07 | TWD 109.50 | -0.45% | TWD 112.00 | TWD 113.50 | TWD 109.00 | 1.64M |
| 2026-08-06 | TWD 110.00 | +2.80% | TWD 111.00 | TWD 114.00 | TWD 108.50 | 3.17M |
| 2026-08-05 | TWD 107.00 | +0.47% | TWD 108.00 | TWD 109.50 | TWD 105.50 | 1.33M |
| 2026-08-04 | TWD 106.50 | +2.40% | TWD 104.00 | TWD 106.50 | TWD 103.50 | 1.08M |
| 2026-08-03 | TWD 104.00 | -5.02% | TWD 107.50 | TWD 107.50 | TWD 103.50 | 1.98M |
| 2026-07-31 | TWD 109.50 | +7.88% | TWD 104.00 | TWD 110.00 | TWD 104.00 | 4.12M |
| 2026-07-30 | TWD 101.50 | +2.22% | TWD 99.30 | TWD 103.00 | TWD 99.10 | 1.05M |
| 2026-07-29 | TWD 99.30 | -2.17% | TWD 102.00 | TWD 102.50 | TWD 97.70 | 1.50M |
| 2026-07-28 | TWD 101.50 | -2.40% | TWD 103.00 | TWD 103.50 | TWD 101.00 | 751.13K |
| 2026-07-27 | TWD 104.00 | 0.00% | TWD 104.50 | TWD 104.50 | TWD 103.00 | 510.32K |
| 2026-07-24 | TWD 104.00 | 0.00% | TWD 103.00 | TWD 106.00 | TWD 103.00 | 617.09K |
| 2026-07-23 | TWD 104.00 | 0.00% | TWD 104.00 | TWD 105.00 | TWD 102.50 | 632.12K |
| 2026-07-22 | TWD 104.00 | -2.80% | TWD 108.00 | TWD 108.00 | TWD 104.00 | 1.09M |
| 2026-07-21 | TWD 107.00 | +3.38% | TWD 105.00 | TWD 107.00 | TWD 104.00 | 1.42M |
| 2026-07-20 | TWD 103.50 | +0.98% | TWD 103.50 | TWD 105.50 | TWD 101.50 | 1.50M |
| 2026-07-17 | TWD 102.50 | -1.91% | TWD 103.50 | TWD 106.50 | TWD 101.50 | 1.85M |
| 2026-07-16 | TWD 104.50 | +1.46% | TWD 103.00 | TWD 105.50 | TWD 103.00 | 1.15M |
| 2026-07-15 | TWD 103.00 | +1.48% | TWD 102.50 | TWD 104.00 | TWD 101.50 | 690.10K |
| 2026-07-14 | TWD 101.50 | -0.49% | TWD 102.00 | TWD 103.00 | TWD 98.90 | 1.44M |
| 2026-07-13 | TWD 102.00 | -0.97% | TWD 104.00 | TWD 104.00 | TWD 102.00 | 824.10K |
| 2026-07-10 | TWD 103.00 | 0.00% | TWD 103.00 | TWD 103.00 | TWD 103.00 | 0 |
| 2026-07-09 | TWD 103.00 | -0.48% | TWD 103.50 | TWD 104.50 | TWD 102.50 | 948.64K |
| 2026-07-08 | TWD 103.50 | +0.49% | TWD 104.00 | TWD 104.00 | TWD 101.00 | 959.79K |
| 2026-07-07 | TWD 103.00 | -0.48% | TWD 104.00 | TWD 104.50 | TWD 102.00 | 1.02M |
| 2026-07-06 | TWD 103.50 | +0.98% | TWD 104.50 | TWD 107.00 | TWD 103.50 | 1.96M |
| 2026-07-03 | TWD 102.50 | +0.49% | TWD 102.00 | TWD 104.50 | TWD 101.50 | 1.64M |
| 2026-07-02 | TWD 102.00 | +2.82% | TWD 100.00 | TWD 103.00 | TWD 100.00 | 2.07M |
| 2026-07-01 | TWD 99.20 | -0.80% | TWD 101.00 | TWD 101.00 | TWD 98.70 | 895.15K |
| 2026-06-30 | TWD 100.00 | +2.67% | TWD 97.70 | TWD 100.50 | TWD 97.60 | 854.82K |
| 2026-06-29 | TWD 97.40 | +1.67% | TWD 96.70 | TWD 97.80 | TWD 96.50 | 494.22K |
| 2026-06-26 | TWD 95.80 | -1.94% | TWD 97.50 | TWD 97.70 | TWD 95.60 | 1.31M |
| 2026-06-25 | TWD 97.70 | -1.61% | TWD 99.80 | TWD 100.50 | TWD 97.70 | 1.18M |
| 2026-06-24 | TWD 99.30 | -0.60% | TWD 98.00 | TWD 99.90 | TWD 98.00 | 1.08M |
| 2026-06-23 | TWD 99.90 | -1.58% | TWD 101.50 | TWD 101.50 | TWD 99.50 | 1.07M |
| 2026-06-22 | TWD 101.50 | 0.00% | TWD 102.00 | TWD 103.00 | TWD 101.00 | 970.25K |
| 2026-06-18 | TWD 101.50 | -0.49% | TWD 102.00 | TWD 103.00 | TWD 101.00 | 806.29K |
| 2026-06-17 | TWD 102.00 | 0.00% | TWD 101.50 | TWD 102.50 | TWD 101.00 | 764.78K |
| 2026-06-16 | TWD 102.00 | -2.39% | TWD 104.50 | TWD 105.00 | TWD 101.00 | 1.54M |
| 2026-06-15 | TWD 104.50 | +0.97% | TWD 106.00 | TWD 106.50 | TWD 104.50 | 1.07M |
| 2026-06-12 | TWD 103.50 | -1.43% | TWD 106.50 | TWD 107.00 | TWD 103.00 | 1.54M |
| 2026-06-11 | TWD 105.00 | 0.00% | TWD 106.50 | TWD 106.50 | TWD 103.00 | 1.62M |
| 2026-06-10 | TWD 105.00 | -0.47% | TWD 105.50 | TWD 107.50 | TWD 104.50 | 2.04M |
| 2026-06-09 | TWD 105.50 | +1.93% | TWD 105.00 | TWD 106.50 | TWD 103.50 | 1.88M |
| 2026-06-08 | TWD 103.50 | -3.72% | TWD 98.00 | TWD 104.50 | TWD 98.00 | 3.68M |
| 2026-06-05 | TWD 107.50 | -2.27% | TWD 110.00 | TWD 112.00 | TWD 106.50 | 1.85M |
| 2026-06-04 | TWD 110.00 | -2.22% | TWD 110.50 | TWD 112.00 | TWD 108.00 | 2.39M |
| 2026-06-03 | TWD 112.50 | -1.75% | TWD 115.50 | TWD 115.50 | TWD 110.00 | 4.25M |
| 2026-06-02 | TWD 114.50 | +8.53% | TWD 115.50 | TWD 116.00 | TWD 110.00 | 12.54M |
| 2026-06-01 | TWD 105.50 | +9.67% | TWD 96.90 | TWD 105.50 | TWD 96.90 | 5.68M |
| 2026-05-29 | TWD 96.20 | +1.91% | TWD 94.70 | TWD 96.50 | TWD 94.70 | 740.89K |
| 2026-05-28 | TWD 94.40 | -0.94% | TWD 95.30 | TWD 96.20 | TWD 94.10 | 946.66K |
| 2026-05-27 | TWD 95.30 | -1.35% | TWD 97.00 | TWD 97.00 | TWD 95.30 | 1.08M |
| 2026-05-26 | TWD 96.60 | -0.41% | TWD 97.00 | TWD 97.40 | TWD 96.20 | 703.50K |