Taiwan - Delayed Quote
TWD
Zero One Technology Co., Ltd. (3029.TW)
117.00
+4.50
(+4.00%)
As of 10:00:45 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
112.50
117.50
112.50
117.50
117.50
1,264,976
Nov 6, 2026
104.00
116.50
104.00
112.50
112.50
5,979,091
Nov 5, 2026
117.00
121.50
112.50
113.00
113.00
3,637,064
Nov 4, 2026
121.00
122.50
114.00
116.50
116.50
2,733,570
Nov 3, 2026
123.50
126.50
118.00
120.00
120.00
4,671,282
Nov 2, 2026
124.00
127.50
122.50
123.50
123.50
1,994,300
Oct 30, 2026
122.00
126.00
121.50
124.50
124.50
2,914,855
Oct 29, 2026
127.00
127.50
123.50
124.50
124.50
1,923,901
Oct 28, 2026
126.50
128.00
124.00
128.00
128.00
4,671,610
Oct 27, 2026
122.00
129.50
121.50
129.00
129.00
7,145,772
Oct 23, 2026
122.50
122.50
122.50
122.50
122.50
-
Oct 22, 2026
121.00
123.50
120.00
122.50
122.50
2,251,762
Oct 21, 2026
120.00
120.50
117.50
119.00
119.00
724,099
Oct 20, 2026
117.00
119.00
117.00
118.50
118.50
586,082
Oct 19, 2026
120.50
120.50
116.00
117.50
117.50
1,372,939
Oct 16, 2026
120.00
123.50
119.50
120.50
120.50
1,627,892
Oct 15, 2026
119.50
122.00
119.00
119.50
119.50
1,704,642
Oct 14, 2026
121.50
123.00
119.50
121.50
121.50
1,226,341
Oct 13, 2026
117.50
121.50
117.50
120.00
120.00
2,062,668
Oct 12, 2026
114.00
121.00
114.00
119.50
119.50
2,358,511
Oct 8, 2026
115.00
117.00
114.50
114.50
114.50
731,410
Oct 7, 2026
113.50
116.00
110.50
115.50
115.50
2,606,474
Oct 6, 2026
118.50
119.00
117.50
117.50
117.50
825,827
Oct 5, 2026
119.00
119.00
117.00
117.50
117.50
1,055,348
Oct 2, 2026
119.00
119.50
118.00
118.00
118.00
964,658
Oct 1, 2026
120.00
120.50
118.50
119.00
119.00
903,139
Sep 30, 2026
118.50
121.50
116.50
120.00
120.00
1,516,249
Sep 29, 2026
120.00
120.50
116.50
117.50
117.50
1,676,232
Sep 24, 2026
119.00
122.00
118.50
120.00
120.00
2,008,668
Sep 23, 2026
121.50
122.00
118.50
118.50
118.50
1,514,999
Sep 22, 2026
121.00
124.00
121.00
121.00
121.00
2,294,946
Sep 21, 2026
125.50
125.50
120.00
121.00
121.00
3,477,834
Sep 18, 2026
116.00
125.00
116.00
125.00
125.00
6,770,168
Sep 17, 2026
117.00
119.00
115.50
116.00
116.00
4,078,823
Sep 16, 2026
120.00
126.00
118.50
119.50
119.50
11,653,107
Sep 15, 2026
116.50
121.00
115.00
118.50
118.50
7,787,524
Sep 14, 2026
120.00
125.00
116.00
116.50
116.50
17,687,093
Sep 11, 2026
114.50
118.00
113.50
116.50
116.50
6,764,154
Sep 10, 2026
111.00
114.50
110.50
113.00
113.00
870,405
Sep 9, 2026
112.00
112.00
110.00
111.00
111.00
633,315
Sep 8, 2026
112.50
115.50
111.50
111.50
111.50
2,391,607
Sep 7, 2026
113.00
113.00
108.50
109.50
109.50
898,921
Sep 4, 2026
110.50
111.50
109.50
111.50
111.50
613,185
Sep 3, 2026
113.00
113.00
109.00
109.00
109.00
812,628
Sep 2, 2026
112.00
113.00
111.50
112.50
112.50
398,114
Sep 1, 2026
113.50
114.00
111.50
112.50
112.50
643,246
Aug 31, 2026
111.00
115.00
110.50
113.00
113.00
1,330,182
Aug 28, 2026
113.00
113.50
111.50
111.50
111.50
1,176,992
Aug 27, 2026
111.00
112.00
109.50
112.00
112.00
660,514
Aug 26, 2026
110.50
111.50
109.50
110.00
110.00
614,136
Aug 25, 2026
112.00
113.00
109.50
110.50
110.50
864,793
Aug 24, 2026
111.50
113.50
111.50
113.50
113.50
1,001,347
Aug 21, 2026
111.00
112.00
110.00
111.00
111.00
406,021
Aug 20, 2026
110.00
112.00
110.00
111.50
111.50
556,076
Aug 19, 2026
105.50
111.00
105.50
110.00
110.00
941,211
Aug 18, 2026
109.50
109.50
107.50
107.50
107.50
664,218
Aug 17, 2026
111.50
111.50
108.50
109.50
109.50
754,513
Aug 14, 2026
112.50
114.00
111.00
111.50
111.50
1,935,188
Aug 13, 2026
111.00
113.00
111.00
111.50
111.50
2,161,216
Aug 12, 2026
108.50
109.50
107.50
108.50
108.50
745,476
Aug 11, 2026
109.50
109.50
107.50
108.00
108.00
954,715
Aug 10, 2026
112.00
112.50
108.50
109.00
109.00
1,148,896
Aug 7, 2026
112.00
113.50
109.00
109.50
109.50
1,644,393
Aug 6, 2026
111.00
114.00
108.50
110.00
110.00
3,173,211
Aug 5, 2026
108.00
109.50
105.50
107.00
107.00
1,325,561
Aug 4, 2026
104.00
106.50
103.50
106.50
106.50
1,078,358
Aug 3, 2026
107.50
107.50
103.50
104.00
104.00
1,981,890
Jul 31, 2026
104.00
110.00
104.00
109.50
109.50
4,121,898
Jul 30, 2026
99.30
103.00
99.10
101.50
101.50
1,047,457
Jul 29, 2026
102.00
102.50
97.70
99.30
99.30
1,497,142
Jul 28, 2026
103.00
103.50
101.00
101.50
101.50
751,126
Jul 27, 2026
104.50
104.50
103.00
104.00
104.00
510,320
Jul 24, 2026
103.00
106.00
103.00
104.00
104.00
617,088
Jul 23, 2026
104.00
105.00
102.50
104.00
104.00
632,119
Jul 22, 2026
108.00
108.00
104.00
104.00
104.00
1,087,443
Jul 21, 2026
105.00
107.00
104.00
107.00
107.00
1,421,692
Jul 20, 2026
103.50
105.50
101.50
103.50
103.50
1,495,423
Jul 17, 2026
103.50
106.50
101.50
102.50
102.50
1,850,328
Jul 16, 2026
103.00
105.50
103.00
104.50
104.50
1,150,060
Jul 15, 2026
102.50
104.00
101.50
103.00
103.00
690,104
Jul 14, 2026
102.00
103.00
98.90
101.50
101.50
1,442,250
Jul 13, 2026
104.00
104.00
102.00
102.00
102.00
824,100
Jul 9, 2026
103.50
104.50
102.50
103.00
103.00
948,641
Jul 8, 2026
104.00
104.00
101.00
103.50
103.50
959,794
Jul 7, 2026
104.00
104.50
102.00
103.00
103.00
1,018,550
Jul 6, 2026
104.50
107.00
103.50
103.50
103.50
1,960,385
Jul 3, 2026
102.00
104.50
101.50
102.50
102.50
1,639,190
Jul 2, 2026
100.00
103.00
100.00
102.00
102.00
2,071,008
Jul 1, 2026
101.00
101.00
98.70
99.20
99.20
895,153
Jun 30, 2026
97.70
100.50
97.60
100.00
100.00
854,815
Jun 29, 2026
96.70
97.80
96.50
97.40
97.40
494,221
Jun 26, 2026
97.50
97.70
95.60
95.80
95.80
1,314,947
Jun 25, 2026
99.80
100.50
97.70
97.70
97.70
1,179,145
Jun 24, 2026
98.00
99.90
98.00
99.30
99.30
1,084,218
Jun 23, 2026
101.50
101.50
99.50
99.90
99.90
1,067,560
Jun 22, 2026
102.00
103.00
101.00
101.50
101.50
970,249
Jun 18, 2026
102.00
103.00
101.00
101.50
101.50
806,289
Jun 17, 2026
101.50
102.50
101.00
102.00
102.00
764,780
Jun 16, 2026
104.50
105.00
101.00
102.00
102.00
1,543,348
Jun 15, 2026
106.00
106.50
104.50
104.50
104.50
1,066,460
Jun 12, 2026
106.50
107.00
103.00
103.50
103.50
1,536,733
Jun 11, 2026
106.50
106.50
103.00
105.00
105.00
1,617,201
Jun 10, 2026
105.50
107.50
104.50
105.00
105.00
2,038,538
Jun 9, 2026
105.00
106.50
103.50
105.50
105.50
1,882,460
Jun 8, 2026
98.00
104.50
98.00
103.50
103.50
3,682,477
Jun 5, 2026
110.00
112.00
106.50
107.50
107.50
1,853,666
Jun 4, 2026
110.50
112.00
108.00
110.00
110.00
2,387,889
Jun 3, 2026
115.50
115.50
110.00
112.50
112.50
4,246,779
Jun 2, 2026
115.50
116.00
110.00
114.50
114.50
12,537,788
Jun 1, 2026
96.90
105.50
96.90
105.50
105.50
5,676,574
May 29, 2026
94.70
96.50
94.70
96.20
96.20
740,888
May 28, 2026
95.30
96.20
94.10
94.40
94.40
946,655
May 27, 2026
97.00
97.00
95.30
95.30
95.30
1,083,383
May 26, 2026
97.00
97.40
96.20
96.60
96.60
703,500
May 25, 2026
97.60
98.00
96.70
97.00
97.00
1,085,465
May 22, 2026
96.20
97.30
95.80
97.00
97.00
952,310
May 21, 2026
95.10
96.90
94.80
96.10
96.10
892,055
May 20, 2026
95.40
95.90
94.40
94.50
94.50
911,255
May 19, 2026
95.30
97.70
95.10
96.00
96.00
816,990
May 18, 2026
95.30
96.30
94.60
95.30
95.30
677,408
May 15, 2026
98.10
98.90
95.50
95.90
95.90
1,178,349
May 14, 2026
98.00
99.50
97.10
97.20
97.20
1,233,305
May 13, 2026
98.50
98.50
96.30
97.10
97.10
981,439
May 12, 2026
99.20
99.70
97.40
99.00
99.00
955,205
May 11, 2026
99.00
99.80
98.10
99.10
99.10
823,352
May 8, 2026
100.00
102.00
98.00
98.30
98.30
1,459,769
May 7, 2026
101.50
102.00
99.60
100.00
100.00
1,491,343
May 6, 2026
103.00
103.00
99.70
101.50
101.50
1,371,010
May 5, 2026
102.00
104.50
101.00
102.00
102.00
1,932,797
May 4, 2026
105.00
105.50
101.00
101.50
101.50
3,013,589
Apr 30, 2026
96.60
103.00
96.60
102.00
102.00
4,531,075
Apr 29, 2026
95.60
95.70
94.40
95.30
95.30
522,009
Apr 28, 2026
93.70
95.70
92.90
95.60
95.60
1,087,011
Apr 27, 2026
95.70
96.00
93.40
93.70
93.70
1,282,551
Apr 24, 2026
96.70
97.40
94.60
95.50
95.50
1,188,320
Apr 23, 2026
98.60
99.60
94.60
96.90
96.90
2,547,380
Apr 22, 2026
96.90
98.50
96.80
97.90
97.90
1,330,435
Apr 21, 2026
96.50
96.90
95.50
96.60
96.60
710,390
Apr 20, 2026
97.30
97.80
95.10
96.00
96.00
1,148,756
Apr 17, 2026
97.70
97.90
96.80
97.30
97.30
959,440
Apr 16, 2026
97.90
98.10
97.00
97.50
97.50
756,803
Apr 15, 2026
98.50
99.00
96.80
97.10
97.10
1,280,922
Apr 14, 2026
97.40
98.70
97.30
98.30
98.30
846,110
Apr 13, 2026
97.40
97.40
96.00
96.80
96.80
864,582
Apr 10, 2026
98.80
98.90
97.30
98.10
98.10
763,302
Apr 9, 2026
99.20
99.20
96.30
97.60
97.60
1,371,527
Apr 8, 2026
95.00
99.80
95.00
99.00
99.00
2,440,009
Apr 7, 2026
95.30
95.30
92.10
93.00
93.00
2,170,482
Apr 2, 2026
97.00
97.50
93.70
93.90
93.90
1,685,536
Apr 1, 2026
94.70
96.50
94.30
95.90
95.90
1,988,563
Mar 31, 2026
95.00
95.30
93.10
93.50
93.50
1,235,496
Mar 30, 2026
94.00
96.10
92.70
95.20
95.20
1,674,681
Mar 27, 2026
94.80
95.00
93.10
94.80
94.80
1,397,457
Mar 26, 2026
99.20
99.80
94.60
95.50
95.50
1,846,141
Mar 25, 2026
102.00
102.00
98.50
98.70
98.70
1,769,729
Mar 24, 2026
104.50
104.50
99.70
100.00
100.00
1,068,957
Mar 23, 2026
105.00
105.50
102.50
103.00
103.00
803,585
Mar 20, 2026
110.00
111.00
107.00
107.00
107.00
1,747,932
Mar 19, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
111.50
112.50
107.50
111.50
111.50
3,162,125
Mar 18, 2026
118.00
118.00
114.50
118.00
112.50
2,705,436
Mar 17, 2026
115.50
118.00
115.50
117.00
111.55
1,156,388
Mar 16, 2026
115.00
116.00
114.50
115.00
109.64
761,077
Mar 13, 2026
113.50
116.00
113.50
115.00
109.64
634,374
Mar 12, 2026
115.00
116.50
115.00
115.50
110.12
1,004,467
Mar 11, 2026
112.00
115.50
112.00
115.00
109.64
1,032,513
Mar 10, 2026
117.50
118.00
112.00
112.00
106.78
2,917,867
Mar 9, 2026
116.00
117.00
114.00
116.50
111.07
1,389,581
Mar 6, 2026
117.00
121.00
117.00
120.50
114.88
1,358,866
Mar 5, 2026
122.00
124.00
118.00
118.50
112.98
1,755,752
Mar 4, 2026
118.00
120.00
115.50
118.00
112.50
2,088,835
Mar 3, 2026
120.00
123.00
118.50
119.00
113.45
1,663,578
Mar 2, 2026
118.00
124.00
117.00
119.50
113.93
2,703,523
Feb 26, 2026
114.00
122.50
114.00
121.50
115.84
5,062,912
Feb 25, 2026
114.50
114.50
112.50
112.50
107.26
818,294
Feb 24, 2026
114.50
115.00
112.50
114.50
109.16
1,450,277
Feb 23, 2026
114.00
115.50
112.50
114.00
108.69
1,570,606
Feb 11, 2026
113.50
117.00
112.50
114.00
108.69
2,575,043
Feb 10, 2026
111.00
112.50
110.00
111.50
106.30
783,216
Feb 9, 2026
111.00
112.00
110.00
110.00
104.87
999,386
Feb 6, 2026
108.00
108.00
105.50
108.00
102.97
1,056,525
Feb 5, 2026
111.00
111.00
108.50
109.50
104.40
1,264,817
Feb 4, 2026
111.00
112.00
109.50
112.00
106.78
602,221
Feb 3, 2026
112.00
112.00
110.50
111.00
105.83
655,949
Feb 2, 2026
111.00
112.00
110.50
111.00
105.83
593,612
Jan 30, 2026
112.50
113.00
110.00
111.50
106.30
768,745
Jan 29, 2026
115.00
115.50
113.00
113.00
107.73
722,461
Jan 28, 2026
115.50
116.50
114.00
115.00
109.64
1,342,279
Jan 27, 2026
115.50
117.00
114.00
115.50
110.12
1,272,825
Jan 26, 2026
112.00
116.50
112.00
114.50
109.16
1,849,010
Jan 23, 2026
112.00
114.00
112.00
112.00
106.78
727,854
Jan 22, 2026
111.50
113.00
111.50
111.50
106.30
538,349
Jan 21, 2026
112.00
113.00
110.50
111.00
105.83
757,946
Jan 20, 2026
112.00
114.00
112.00
112.50
107.26
838,387
Jan 19, 2026
112.00
113.50
110.50
112.00
106.78
895,576
Jan 16, 2026
112.00
113.00
112.00
112.00
106.78
448,324
Jan 15, 2026
113.50
113.50
111.50
112.00
106.78
707,231
Jan 14, 2026
111.00
114.00
111.00
113.00
107.73
1,348,362
Jan 13, 2026
111.00
111.50
110.00
110.50
105.35
912,222
Jan 12, 2026
111.00
112.00
109.50
110.50
105.35
1,595,439
Jan 9, 2026
112.00
113.50
111.00
112.50
107.26
612,599
Jan 8, 2026
112.00
113.50
111.50
112.50
107.26
759,289
Jan 7, 2026
111.00
112.50
110.50
111.50
106.30
716,522
Jan 6, 2026
112.50
113.00
111.00
111.00
105.83
801,917
Jan 5, 2026
115.50
115.50
111.50
112.00
106.78
844,649
Jan 2, 2026
114.50
116.00
113.50
114.50
109.16
978,122
Dec 31, 2025
112.50
114.00
111.50
113.00
107.73
689,931
Dec 30, 2025
114.50
114.50
111.00
112.50
107.26
933,656
Dec 29, 2025
113.00
117.50
113.00
114.50
109.16
2,576,967
Dec 26, 2025
111.00
112.00
110.50
110.50
105.35
769,439
Dec 24, 2025
112.50
113.00
111.00
111.50
106.30
484,751
Dec 23, 2025
113.00
113.50
111.50
112.50
107.26
446,037
Dec 22, 2025
111.50
113.00
111.00
113.00
107.73
473,268
Dec 19, 2025
110.00
111.00
109.50
111.00
105.83
333,194
Dec 18, 2025
110.50
110.50
109.00
109.50
104.40
439,535
Dec 17, 2025
109.50
111.00
109.50
110.50
105.35
396,530
Dec 16, 2025
109.50
110.00
108.50
109.00
103.92
548,333
Dec 15, 2025
109.50
111.00
109.00
110.50
105.35
355,100
Dec 12, 2025
110.00
111.50
110.00
110.50
105.35
467,110
Dec 11, 2025
112.00
113.50
109.50
110.50
105.35
1,282,635
Dec 10, 2025
112.50
114.00
111.00
112.50
107.26
774,366
Dec 9, 2025
115.00
115.00
111.00
113.00
107.73
1,439,699
Dec 8, 2025
116.00
118.50
115.00
117.00
111.55
723,739
Dec 5, 2025
118.00
119.00
116.00
116.50
111.07
672,136
Dec 4, 2025
118.00
118.00
117.00
117.50
112.02
415,755
Dec 3, 2025
118.50
119.50
117.50
117.50
112.02
663,186
Dec 2, 2025
118.00
119.50
117.50
118.00
112.50
607,070
Dec 1, 2025
117.50
119.50
117.50
118.00
112.50
811,790
Nov 28, 2025
116.00
118.00
115.50
117.50
112.02
1,240,011
Nov 27, 2025
115.50
117.00
115.00
115.50
110.12
464,332
Nov 26, 2025
114.50
117.00
114.50
115.50
110.12
949,510
Nov 25, 2025
113.50
115.00
113.00
114.50
109.16
504,192
Nov 24, 2025
112.50
113.00
111.50
112.00
106.78
301,162
Nov 21, 2025
112.00
114.00
111.00
112.00
106.78
797,019
Nov 20, 2025
109.00
114.00
109.00
113.50
108.21
1,075,905
Nov 19, 2025
107.50
108.50
107.00
107.50
102.49
391,161
Nov 18, 2025
110.00
110.00
107.50
108.00
102.97
895,851
Nov 17, 2025
114.50
114.50
110.50
110.50
105.35
1,611,681
Nov 14, 2025
115.50
117.00
115.00
115.00
109.64
829,224
Nov 13, 2025
116.50
116.50
115.00
116.00
110.59
621,651
Nov 12, 2025
116.50
117.50
115.50
116.00
110.59
868,368
Nov 11, 2025
114.50
117.00
114.50
115.50
110.12
1,020,255
Nov 10, 2025
117.00
117.00
113.00
114.50
109.16
1,070,060
