Zero One Technology Co Ltd (3029)

3029
🏛️ Taïwan →
121.50
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 44.10 44.15 43.95 44.00 0.7M
2021-12-29 43.30 43.85 43.30 43.80 0.8M
2021-12-28 42.80 43.35 42.80 43.30 0.6M
2021-12-27 42.95 42.95 42.70 42.80 0.7M
2021-12-24 43.10 43.15 42.85 42.90 1.4M
2021-12-23 43.40 43.55 43.05 43.25 0.5M
2021-12-22 42.90 43.50 42.90 43.40 0.6M
2021-12-21 42.85 42.85 42.55 42.85 0.2M
2021-12-20 42.60 42.80 42.45 42.70 0.5M
2021-12-17 42.65 42.85 42.55 42.60 0.8M
2021-12-16 43.15 43.15 42.80 42.90 0.5M
2021-12-15 42.90 43.05 42.75 42.90 0.4M
2021-12-14 43.35 43.35 42.75 42.85 0.8M
2021-12-13 43.45 43.75 43.35 43.35 0.8M
2021-12-10 43.80 43.80 43.55 43.60 0.5M
2021-12-09 44.10 44.45 43.75 43.85 0.7M
2021-12-08 44.20 44.30 44.05 44.05 0.4M
2021-12-07 44.15 44.30 44.05 44.10 0.3M
2021-12-06 44.00 44.40 44.00 44.15 0.2M
2021-12-03 44.25 44.35 44.05 44.10 0.3M
2021-12-02 44.60 44.60 44.00 44.05 0.4M
2021-12-01 44.05 44.75 44.05 44.60 0.3M
2021-11-30 44.10 44.65 43.95 44.35 0.7M
2021-11-29 43.31 44.05 42.57 43.80 0.9M
2021-11-26 45.35 45.60 44.35 44.50 1.0M
2021-11-25 45.25 45.50 45.25 45.30 0.4M
2021-11-24 45.10 45.50 44.95 45.25 0.3M
2021-11-23 45.20 45.50 45.00 45.15 0.4M
2021-11-22 45.10 45.50 45.10 45.40 0.4M
2021-11-19 45.55 46.00 45.10 45.10 0.5M
2021-11-18 46.10 46.10 45.50 45.50 0.5M
2021-11-17 46.10 46.35 45.65 45.90 0.5M
2021-11-16 46.20 46.35 45.80 46.05 0.8M
2021-11-15 45.85 45.90 45.45 45.70 0.5M
2021-11-12 45.45 45.65 45.25 45.60 0.4M
2021-11-11 45.00 45.85 45.00 45.25 0.5M
2021-11-10 45.90 45.90 45.35 45.45 0.3M
2021-11-09 45.80 45.80 45.40 45.50 0.5M
2021-11-08 46.00 46.20 45.25 45.50 0.7M
2021-11-05 46.30 46.45 45.75 45.85 0.8M
2021-11-04 46.20 47.00 45.70 46.25 1.7M
2021-11-03 46.25 46.50 45.10 46.30 1.0M
2021-11-02 47.05 47.55 45.65 45.70 5.6M
2021-11-01 46.10 46.90 45.70 46.80 2.1M
2021-10-29 44.55 46.45 44.55 46.10 3.0M
2021-10-28 44.60 45.00 44.35 44.50 0.6M
2021-10-27 43.85 44.55 43.85 44.40 0.4M
2021-10-26 44.15 44.15 43.85 43.85 0.3M
2021-10-25 44.20 44.20 43.65 43.85 0.3M
2021-10-22 43.90 44.35 43.70 44.05 0.2M
2021-10-21 44.30 44.85 43.85 43.85 1.2M
2021-10-20 44.90 44.90 44.35 44.45 0.4M
2021-10-19 43.95 44.80 43.95 44.50 0.4M
2021-10-18 43.15 44.15 43.15 43.95 0.8M
2021-10-15 43.00 43.15 42.75 43.05 0.9M
2021-10-14 45.40 45.40 42.10 42.70 3.4M
2021-10-13 45.40 45.80 44.80 45.05 0.6M
2021-10-12 46.20 46.20 45.40 45.85 0.5M
2021-10-08 46.85 46.85 45.95 46.05 0.5M
2021-10-07 45.45 46.70 45.40 46.35 2.2M
2021-10-06 44.65 44.75 43.80 44.10 0.5M
2021-10-05 43.50 44.65 43.05 44.35 0.4M
2021-10-04 45.60 45.60 44.00 44.00 0.9M
2021-10-01 46.55 46.55 44.50 45.00 1.0M
2021-09-30 45.40 46.70 45.40 46.60 1.0M
2021-09-29 45.90 45.90 45.15 45.40 0.8M
2021-09-28 46.45 46.50 46.10 46.45 0.4M
2021-09-27 46.60 46.60 46.15 46.15 0.3M
2021-09-24 47.00 47.00 46.40 46.40 0.5M
2021-09-23 46.00 46.75 46.00 46.45 0.8M
2021-09-22 45.05 45.70 45.05 45.40 0.6M
2021-09-17 46.30 46.30 45.90 46.05 0.3M
2021-09-16 46.10 46.15 45.85 45.95 0.3M
2021-09-15 46.50 46.55 46.00 46.10 0.4M
2021-09-14 46.60 46.85 46.15 46.50 0.6M
2021-09-13 46.40 46.85 46.15 46.40 1.1M
2021-09-10 45.90 46.15 45.30 45.90 0.6M
2021-09-09 44.40 45.60 44.40 45.45 0.7M
2021-09-08 45.75 46.20 44.70 44.75 1.9M
2021-09-07 46.55 46.65 44.85 44.85 2.9M
2021-09-06 47.35 47.50 45.95 46.30 1.7M
2021-09-03 49.75 49.80 46.35 47.15 10.2M
2021-09-02 44.90 47.30 44.85 47.20 4.7M
2021-09-01 44.00 45.20 43.80 44.95 1.1M
2021-08-31 43.80 44.25 43.60 43.85 0.5M
2021-08-30 43.70 43.70 43.40 43.65 0.3M
2021-08-27 43.00 43.60 43.00 43.40 0.4M
2021-08-26 43.30 43.45 42.90 43.20 0.3M
2021-08-25 43.05 43.50 42.55 43.10 0.3M
2021-08-24 42.00 43.25 42.00 43.10 0.7M
2021-08-23 41.05 42.00 41.05 41.85 0.3M
2021-08-20 40.90 41.20 40.50 40.90 0.4M
2021-08-19 41.75 41.75 40.80 40.90 0.5M
2021-08-18 40.80 42.05 40.70 41.90 0.6M
2021-08-17 41.35 41.85 41.20 41.25 0.6M
2021-08-16 43.00 43.00 41.50 41.80 1.0M
2021-08-13 43.15 43.45 42.75 43.00 0.5M
2021-08-12 43.05 43.50 43.05 43.25 0.4M
2021-08-11 43.50 43.70 42.50 42.95 0.6M
2021-08-10 43.75 43.85 43.50 43.55 0.4M
2021-08-09 43.65 43.65 43.45 43.50 0.4M
2021-08-06 43.60 43.75 43.25 43.70 0.4M
2021-08-05 43.65 43.65 43.25 43.45 0.4M
2021-08-04 43.35 43.70 43.30 43.65 0.4M
2021-08-03 43.40 43.70 43.20 43.35 0.3M
2021-08-02 43.55 43.55 43.00 43.20 0.7M
2021-07-30 44.20 44.20 43.45 43.55 0.5M
2021-07-29 43.75 44.15 43.55 43.90 0.4M
2021-07-28 44.00 44.00 43.00 43.75 0.7M
2021-07-27 45.15 45.50 44.20 44.20 0.7M
2021-07-26 44.20 45.10 44.20 45.00 0.8M
2021-07-23 44.00 44.30 43.75 44.15 0.5M
2021-07-22 44.15 44.35 43.60 43.80 1.2M
2021-07-21 45.60 45.60 43.90 44.10 2.0M
2021-07-20 45.15 45.40 45.00 45.10 1.3M
2021-07-19 47.15 47.15 45.75 45.90 2.3M
2021-07-16 47.00 47.80 46.80 47.15 3.2M
2021-07-15 49.80 50.10 49.70 49.80 7.0M
2021-07-14 49.40 49.70 49.20 49.40 2.8M
2021-07-13 50.00 50.20 49.20 49.35 3.4M
2021-07-12 49.50 49.60 49.00 49.20 1.6M
2021-07-09 48.90 49.30 48.50 49.20 1.4M
2021-07-08 49.00 49.00 48.60 48.90 1.5M
2021-07-07 49.35 49.75 48.80 49.15 3.2M
2021-07-06 48.70 49.15 48.25 49.10 4.3M
2021-07-05 46.50 47.80 46.50 47.70 2.3M
2021-07-02 46.00 46.40 45.80 46.30 0.5M
2021-07-01 46.00 46.70 45.70 45.70 0.9M
2021-06-30 45.80 45.95 45.60 45.70 0.5M
2021-06-29 45.90 46.05 45.60 45.80 0.4M
2021-06-28 46.10 46.10 45.35 45.90 0.5M
2021-06-25 45.75 46.05 45.70 45.90 0.5M
2021-06-24 45.10 45.70 45.00 45.65 0.4M
2021-06-23 45.00 45.20 44.80 45.10 0.6M
2021-06-22 45.65 45.65 44.60 44.90 0.9M
2021-06-21 45.90 45.90 45.20 45.30 0.7M
2021-06-18 46.15 46.20 45.80 46.10 0.6M
2021-06-17 45.70 46.15 45.65 46.15 0.3M
2021-06-16 46.05 46.05 45.65 45.75 0.5M
2021-06-15 46.05 46.30 45.95 46.05 0.4M
2021-06-11 46.10 46.20 45.95 46.00 0.4M
2021-06-10 46.00 46.25 45.90 46.10 0.5M
2021-06-09 46.30 46.35 45.80 46.00 0.7M
2021-06-08 46.30 46.70 46.30 46.35 0.7M
2021-06-07 47.10 47.10 46.10 46.85 0.7M
2021-06-04 47.00 47.00 46.75 46.90 0.7M
2021-06-03 47.30 47.30 46.95 47.00 0.9M
2021-06-02 47.30 47.75 46.95 47.20 1.5M
2021-06-01 47.20 47.20 46.80 47.00 0.6M
2021-05-31 47.00 47.15 46.55 46.80 0.9M
2021-05-28 46.65 47.10 46.65 46.95 0.9M
2021-05-27 46.50 47.30 46.40 47.00 1.9M
2021-05-26 45.95 46.25 45.80 46.25 0.6M
2021-05-25 45.80 46.25 45.60 45.65 1.0M
2021-05-24 44.50 45.60 44.30 45.50 0.8M
2021-05-21 44.80 45.10 44.50 44.80 0.8M
2021-05-20 44.75 45.10 44.25 44.25 0.8M
2021-05-19 44.25 44.70 43.45 44.50 1.0M
2021-05-18 42.00 44.35 42.00 44.25 1.7M
2021-05-17 41.30 43.70 41.00 41.55 2.5M
2021-05-14 44.90 45.60 44.00 44.20 1.4M
2021-05-13 43.20 45.70 43.00 44.40 1.9M
2021-05-12 47.90 47.90 43.55 44.90 4.3M
2021-05-11 49.00 49.60 47.30 48.00 2.6M
2021-05-10 49.80 49.85 49.05 49.50 1.7M
2021-05-07 48.30 50.50 48.30 49.45 6.0M
2021-05-06 48.60 48.80 47.15 47.55 1.5M
2021-05-05 49.30 49.60 48.20 48.20 2.9M
2021-05-04 48.30 49.40 46.20 48.60 5.2M
2021-05-03 49.10 49.15 47.50 47.55 2.3M
2021-04-29 50.00 50.00 49.00 49.05 2.8M
2021-04-28 49.35 51.20 49.10 50.30 3.5M
2021-04-27 49.60 49.85 49.05 49.05 1.5M
2021-04-26 49.60 49.70 49.20 49.40 1.6M
2021-04-23 48.00 49.80 48.00 49.25 2.4M
2021-04-22 50.50 50.50 48.00 48.30 3.5M
2021-04-21 50.40 50.70 49.45 50.20 2.3M
2021-04-20 49.10 49.80 48.60 49.80 1.6M
2021-04-19 49.50 49.70 49.00 49.20 2.1M
2021-04-16 48.80 50.80 48.65 49.45 7.2M
2021-04-15 47.00 48.45 47.00 48.45 3.0M
2021-04-14 47.45 47.75 45.85 46.85 2.9M
2021-04-13 48.65 48.75 47.25 47.40 1.9M
2021-04-12 47.90 48.75 47.75 48.20 3.0M
2021-04-09 48.10 48.15 47.20 47.60 2.1M
2021-04-08 48.25 48.30 47.65 47.90 1.8M
2021-04-07 47.75 48.45 47.40 47.85 4.2M
2021-04-06 46.80 47.25 46.65 46.75 1.8M
2021-04-01 46.65 47.15 46.35 46.75 1.7M
2021-03-31 46.30 46.45 46.20 46.40 0.9M
2021-03-30 46.20 46.30 46.10 46.20 1.0M
2021-03-29 46.50 46.75 46.20 46.20 1.5M
2021-03-26 47.00 48.25 46.45 46.45 4.3M
2021-03-25 46.80 47.00 46.25 46.30 1.9M
2021-03-24 46.00 46.95 45.70 46.40 2.2M
2021-03-23 46.20 46.20 45.60 46.00 1.7M
2021-03-22 46.15 46.75 45.90 45.90 2.2M
2021-03-19 45.75 46.15 45.50 45.90 1.6M
2021-03-18 46.30 46.40 45.50 45.75 3.2M
2021-03-17 47.00 47.00 45.85 46.10 4.0M
2021-03-16 46.45 47.15 45.65 47.00 10.8M
2021-03-15 44.85 46.65 44.50 46.60 10.3M
2021-03-12 44.15 44.80 43.90 44.25 2.6M
2021-03-11 44.35 44.40 43.80 43.85 2.0M
2021-03-10 44.50 44.80 43.85 43.95 2.0M
2021-03-09 43.15 44.15 43.15 43.90 2.0M
2021-03-08 44.00 44.40 43.15 43.60 3.2M
2021-03-05 44.40 44.85 43.90 43.95 3.6M
2021-03-04 43.80 44.45 43.70 44.45 2.8M
2021-03-03 43.40 44.75 42.65 44.00 6.5M
2021-03-02 43.65 44.15 43.00 43.35 4.2M
2021-02-26 43.90 45.40 42.80 43.60 13.4M
2021-02-25 42.00 44.45 41.55 44.45 14.5M
2021-02-24 41.00 41.30 40.25 40.45 2.2M
2021-02-23 40.15 40.70 40.00 40.50 1.3M
2021-02-22 40.00 40.40 39.85 40.15 1.6M
2021-02-19 39.85 40.40 39.70 39.95 2.3M
2021-02-18 38.65 39.95 38.65 39.70 2.3M
2021-02-17 38.00 38.40 37.75 38.15 0.7M
2021-02-05 37.65 37.80 37.60 37.70 0.5M
2021-02-04 37.15 37.80 37.15 37.60 0.4M
2021-02-03 37.50 37.85 37.20 37.65 0.5M
2021-02-02 37.35 37.95 37.35 37.40 0.7M
2021-02-01 37.75 37.75 36.65 37.35 1.1M
2021-01-29 38.35 38.50 37.60 37.70 1.6M
2021-01-28 38.30 38.60 38.00 38.25 1.0M
2021-01-27 39.00 39.05 38.50 38.60 0.5M
2021-01-26 38.60 39.30 38.45 38.55 1.1M
2021-01-25 38.80 39.10 38.30 38.50 1.1M
2021-01-22 38.80 39.25 38.65 38.95 0.8M
2021-01-21 39.30 39.50 38.60 38.85 1.4M
2021-01-20 40.10 40.45 38.55 38.70 2.2M
2021-01-19 40.40 41.40 39.95 40.05 3.6M
2021-01-18 40.40 42.40 40.05 40.40 11.9M
2021-01-15 39.50 39.80 38.65 39.55 2.5M
2021-01-14 38.45 39.55 38.40 39.35 1.2M
2021-01-13 38.15 38.55 38.15 38.45 0.6M
2021-01-12 38.20 38.35 38.00 38.05 0.8M
2021-01-11 38.45 38.45 38.05 38.25 1.2M
2021-01-08 38.70 38.85 38.45 38.50 0.6M
2021-01-07 38.70 38.85 38.30 38.70 0.7M
2021-01-06 39.65 39.65 38.30 38.55 1.6M
2021-01-05 39.15 39.80 38.90 39.15 1.8M
2021-01-04 39.05 39.45 38.90 39.00 1.1M