Zero One Technology Co., Ltd. - 3029.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	111	111.5	111.5	112.5	110	758,747
February 09, 2026	111	110	110	112	110	1.02M
February 06, 2026	108	108	108	108	105.5	1.09M
February 05, 2026	111	109.5	109.5	111	108.5	1.3M
February 04, 2026	111	112	112	112	109.5	613,587
February 03, 2026	112	111	111	112	110.5	665,406
February 02, 2026	111	111	111	112	110.5	611,917
January 30, 2026	112.5	111.5	111.5	113	110	792,121
January 29, 2026	115	113	113	115.5	113	738,988
January 28, 2026	115.5	115	115	116.5	114	1.36M
January 27, 2026	115.5	115.5	115.5	117	114	1.31M
January 26, 2026	112	114.5	114.5	116.5	112	1.79M
January 23, 2026	112	112	112	114	112	742,754
January 22, 2026	111.5	111.5	111.5	113	111.5	545,066
January 21, 2026	112	111	111	113	110.5	775,605
January 20, 2026	112	112.5	112.5	114	112	797,552
January 19, 2026	112	112	112	113.5	110.5	915,186
January 16, 2026	112	112	112	113	112	421,201
January 15, 2026	113.5	112	112	113.5	111.5	725,887
January 14, 2026	111	113	113	114	111	1.3M
January 13, 2026	111	110.5	110.5	111.5	110	930,591
January 12, 2026	111	110.5	110.5	112	109.5	1.64M
January 09, 2026	112	112.5	112.5	113.5	111	514,875
January 08, 2026	112	112.5	112.5	113.5	111.5	773,726
January 07, 2026	111	111.5	111.5	112.5	110.5	735,551
January 06, 2026	112.5	111	111	113	111	827,441
January 05, 2026	115.5	112	112	115.5	111.5	874,032
January 02, 2026	114.5	114.5	114.5	116	113.5	999,053
December 31, 2025	112.5	113	113	114	111.5	700,814
December 30, 2025	114.5	112.5	112.5	114.5	111	960,047
December 29, 2025	113	115	115	117.5	113	2.4M
December 26, 2025	111	110.5	110.5	112	110.5	785,340
December 24, 2025	112.5	111.5	111.5	113	111	493,756
December 23, 2025	113	112.5	112.5	113.5	111.5	455,636
December 22, 2025	111.5	113	113	113	111	486,980
December 19, 2025	110	111	111	111	109.5	340,047
December 18, 2025	110.5	109.5	109.5	110.5	109	449,199
December 17, 2025	109.5	110.5	110.5	111	109.5	409,404
December 16, 2025	109.5	109	109	110	108.5	563,864
December 15, 2025	109.5	110.5	110.5	111	109	367,578
December 12, 2025	110	110.5	110.5	111.5	110	479,203
December 11, 2025	112	110.5	110.5	113.5	109.5	1.32M
December 10, 2025	112.5	112.5	112.5	114	111	796,693
December 09, 2025	115	113	113	115	111	1.48M
December 08, 2025	116	117	117	118.5	115	739,182
December 05, 2025	118	117	117	119	116	657,988
December 04, 2025	118	117.5	117.5	118	117	405,390
December 03, 2025	118.5	117.5	117.5	119.5	117.5	680,979
December 02, 2025	118	118	118	119.5	117.5	607,070
December 01, 2025	117.5	118	118	119.5	117.5	835,173
November 28, 2025	116	117.5	117.5	118	115.5	1.27M
November 27, 2025	115.5	115.5	115.5	117	115	452,465
November 26, 2025	114.5	115.5	115.5	117	114.5	968,854
November 25, 2025	113.5	114.5	114.5	115	113	517,330
November 24, 2025	112.5	112	112	113	111.5	309,426
November 21, 2025	112	112	112	114	111	809,861
November 20, 2025	109	113.5	113.5	114	109	1.09M
November 19, 2025	107.5	107.5	107.5	108.5	107	411,895
November 18, 2025	110	108	108	110	107.5	944,737
November 17, 2025	114.5	110.5	110.5	114.5	110.5	1.68M

Zero One Technology Co., Ltd. (3029.TW) TAI