Zen Voce historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	103.00	108.50	102.00	102.00	102.00	249,260
2026-10-19	102.00	105.50	100.00	102.50	102.50	203,348
2026-10-16	100.00	109.00	100.00	105.50	105.50	268,584
2026-10-15	105.50	105.50	99.500	100.00	100.00	503,000
2026-10-14	109.00	112.00	107.50	107.50	107.50	380,870
2026-10-13	112.00	113.00	106.50	109.00	109.00	347,024
2026-10-12	110.00	115.00	106.00	115.00	115.00	349,120
2026-10-08	113.50	113.50	109.00	110.50	110.50	239,105
2026-10-07	113.50	115.50	112.00	113.50	113.50	265,050
2026-10-06	117.50	117.50	112.00	113.50	113.50	415,109
2026-10-05	118.50	120.50	116.00	117.50	117.50	726,000
2026-10-02	115.50	122.00	115.50	118.50	118.50	608,040
2026-10-01	126.00	128.50	114.00	117.00	117.00	1,626,279
2026-09-30	109.50	117.00	109.50	117.00	117.00	555,100
2026-09-29	103.00	109.00	102.50	106.50	106.50	213,000
2026-09-24	102.50	105.50	102.00	104.00	104.00	226,010
2026-09-23	103.00	106.00	102.50	105.00	105.00	212,085
2026-09-22	105.50	106.00	101.00	101.00	101.00	246,034
2026-09-21	103.00	107.00	102.00	103.50	103.50	285,010
2026-09-18	98.200	103.00	96.300	102.00	102.00	321,045
2026-09-17	98.100	99.600	96.200	96.200	96.200	186,002
2026-09-16	94.500	96.500	93.300	95.900	95.900	110,000
2026-09-15	96.500	97.800	92.800	92.800	92.800	274,010
2026-09-14	98.500	99.700	95.800	96.500	96.500	181,001
2026-09-11	99.400	100.50	96.900	98.000	98.000	274,001
2026-09-10	104.00	104.00	98.000	100.50	100.50	895,020
2026-09-09	105.50	112.00	105.50	107.50	107.50	364,000
2026-09-08	108.50	110.00	105.50	105.50	105.50	181,130
2026-09-07	114.00	114.00	108.00	108.00	108.00	369,280
2026-09-04	110.50	114.00	108.50	111.50	111.50	294,050
2026-09-03	113.50	115.50	107.00	107.00	107.00	488,001
2026-09-02	111.00	117.50	108.00	111.50	111.50	498,000
2026-09-01	107.50	117.50	107.50	113.50	113.50	689,022
2026-08-31	108.50	109.00	103.50	107.00	107.00	202,000
2026-08-28	113.00	114.50	110.00	110.50	110.50	296,030
2026-08-27	111.50	117.50	109.00	113.00	113.00	419,155
2026-08-26	103.50	112.00	103.50	111.00	111.00	435,011
2026-08-25	101.00	105.00	99.400	105.00	105.00	261,030
2026-08-24	102.50	106.00	100.50	100.50	100.50	237,073
2026-08-21	104.50	107.50	100.50	103.50	103.50	274,026
2026-08-20	107.00	107.50	105.00	106.00	106.00	250,027
2026-08-19	104.50	109.50	103.00	105.50	105.50	293,000
2026-08-18	113.50	114.00	105.50	106.50	106.50	525,078
2026-08-17	117.00	117.00	113.00	113.00	113.00	356,022
2026-08-14	130.00	130.00	117.50	119.00	119.00	843,391
2026-08-13	119.50	130.50	119.50	126.00	126.00	1,163,065
2026-08-12	113.00	122.00	113.00	119.00	119.00	562,100
2026-08-11	112.00	118.50	112.00	115.00	115.00	295,130
2026-08-10	110.50	116.50	109.00	114.00	114.00	562,000
2026-08-07	123.50	124.00	110.50	110.50	110.50	1,178,144
2026-08-06	110.50	122.50	107.00	122.50	122.50	531,109
2026-08-05	115.00	119.00	111.50	111.50	111.50	530,014
2026-08-04	106.00	113.00	102.50	111.50	111.50	1,076,030
2026-08-03	100.00	108.00	97.500	108.00	108.00	469,201
2026-07-31	99.000	99.300	94.300	98.400	98.400	395,000
2026-07-30	86.100	95.800	86.100	90.900	90.900	583,000
2026-07-29	102.50	103.00	90.900	93.200	93.200	757,100
2026-07-28	102.50	106.00	101.00	101.00	101.00	402,174
2026-07-27	114.00	114.00	107.00	112.00	112.00	185,049
2026-07-24	112.00	117.00	110.50	112.50	112.50	191,100

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.6000 TWD
2025-07-11	0.5000 TWD
2024-07-11	0.5000 TWD
2023-07-13	0.8000 TWD
2022-08-10	1.0000 TWD
2021-07-19	0.9000 TWD
2020-07-15	0.7000 TWD
2019-07-23	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.