Zero One Technology Co., Ltd. 3029
TWSE · Tayvan · Elektronik Teknoloji
TWD 118,00-1,00 (-%0,84)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 118,00 | -%0,84 | TWD 119,00 | TWD 119,50 | TWD 118,00 | 972,01K |
| 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 |