Zen Voce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 40.400 | 40.500 | 38.200 | 38.900 | 38.193 | 642,000 |
| 2024-08-01 | 41.000 | 42.800 | 40.600 | 41.000 | 40.255 | 1,139,000 |
| 2024-07-31 | 39.850 | 41.300 | 38.700 | 39.700 | 38.979 | 847,000 |
| 2024-07-30 | 38.500 | 41.000 | 37.800 | 40.200 | 39.470 | 1,464,000 |
| 2024-07-29 | 40.300 | 41.600 | 36.600 | 38.100 | 37.408 | 1,365,000 |
| 2024-07-26 | 39.000 | 40.250 | 37.650 | 39.050 | 38.340 | 941,000 |
| 2024-07-23 | 42.700 | 43.700 | 40.950 | 41.200 | 40.451 | 1,545,000 |
| 2024-07-22 | 45.200 | 45.700 | 41.700 | 41.700 | 40.942 | 2,745,000 |
| 2024-07-19 | 48.750 | 50.900 | 46.150 | 46.300 | 45.459 | 3,412,000 |
| 2024-07-18 | 49.600 | 55.600 | 48.700 | 49.000 | 48.110 | 7,262,000 |
| 2024-07-17 | 46.700 | 51.600 | 46.700 | 51.600 | 50.662 | 3,384,000 |
| 2024-07-16 | 47.900 | 48.550 | 46.600 | 46.950 | 46.097 | 873,000 |
| 2024-07-15 | 46.550 | 49.000 | 46.550 | 48.600 | 47.717 | 589,000 |
| 2024-07-12 | 46.350 | 48.000 | 46.350 | 47.200 | 46.342 | 717,000 |
| 2024-07-11 | 50.000 | 51.000 | 49.000 | 49.000 | 48.110 | 893,000 |
| 2024-07-10 | 50.000 | 52.000 | 48.000 | 52.000 | 50.564 | 980,000 |
| 2024-07-09 | 52.100 | 53.300 | 47.700 | 49.000 | 47.647 | 1,384,000 |
| 2024-07-08 | 57.100 | 57.100 | 52.900 | 53.000 | 51.537 | 1,515,000 |
| 2024-07-05 | 51.900 | 55.900 | 49.500 | 55.800 | 54.259 | 1,814,000 |
| 2024-07-04 | 47.200 | 51.800 | 45.000 | 51.000 | 49.592 | 3,060,000 |
| 2024-07-03 | 43.700 | 47.100 | 43.350 | 47.100 | 45.800 | 2,471,000 |
| 2024-07-02 | 43.700 | 43.700 | 42.150 | 42.850 | 41.667 | 1,166,000 |
| 2024-07-01 | 43.650 | 43.800 | 42.550 | 43.150 | 41.959 | 2,229,000 |
| 2024-06-28 | 46.400 | 46.800 | 42.000 | 44.500 | 43.271 | 26,589,000 |
| 2024-06-27 | 41.500 | 44.400 | 40.800 | 44.400 | 43.174 | 24,144,000 |
| 2024-06-26 | 40.400 | 40.400 | 37.700 | 40.400 | 39.285 | 18,333,000 |
| 2024-06-25 | 34.500 | 36.750 | 34.400 | 36.750 | 35.735 | 13,648,000 |
| 2024-06-24 | 30.800 | 33.450 | 30.500 | 33.450 | 32.526 | 2,316,000 |
| 2024-06-21 | 29.600 | 31.350 | 29.600 | 30.450 | 29.609 | 505,000 |
| 2024-06-20 | 29.600 | 29.950 | 29.450 | 29.600 | 28.783 | 93,000 |
| 2024-06-19 | 29.200 | 30.000 | 29.000 | 29.500 | 28.686 | 266,000 |
| 2024-06-18 | 30.200 | 30.200 | 29.150 | 29.200 | 28.394 | 139,000 |
| 2024-06-17 | 30.000 | 30.300 | 29.700 | 29.700 | 28.880 | 131,000 |
| 2024-06-14 | 30.300 | 30.700 | 29.850 | 30.000 | 29.172 | 300,000 |
| 2024-06-13 | 32.000 | 32.500 | 29.500 | 30.300 | 29.463 | 2,043,000 |
| 2024-06-12 | 28.350 | 31.000 | 28.350 | 31.000 | 30.144 | 1,261,000 |
| 2024-06-11 | 29.000 | 29.200 | 28.050 | 28.200 | 27.421 | 75,000 |
| 2024-06-07 | 28.550 | 29.150 | 28.300 | 28.650 | 27.859 | 39,000 |
| 2024-06-06 | 29.200 | 29.200 | 27.550 | 28.600 | 27.810 | 139,000 |
| 2024-06-05 | 29.800 | 29.800 | 28.900 | 29.000 | 28.199 | 72,000 |
| 2024-06-04 | 30.650 | 30.650 | 29.200 | 29.800 | 28.977 | 92,000 |
| 2024-06-03 | 30.400 | 31.000 | 30.300 | 30.600 | 29.755 | 110,000 |
| 2024-05-31 | 30.750 | 30.750 | 29.750 | 30.400 | 29.561 | 135,000 |
| 2024-05-30 | 30.200 | 31.000 | 30.100 | 30.100 | 29.269 | 114,000 |
| 2024-05-29 | 30.000 | 30.850 | 29.650 | 30.550 | 29.707 | 179,000 |
| 2024-05-28 | 30.550 | 31.250 | 30.000 | 30.000 | 29.172 | 201,000 |
| 2024-05-27 | 29.450 | 31.450 | 29.400 | 30.550 | 29.707 | 352,000 |
| 2024-05-24 | 28.550 | 29.550 | 28.550 | 29.400 | 28.588 | 149,000 |
| 2024-05-23 | 29.200 | 29.200 | 28.500 | 28.700 | 27.908 | 82,000 |
| 2024-05-22 | 28.850 | 29.200 | 28.550 | 28.950 | 28.151 | 154,000 |
| 2024-05-21 | 28.700 | 29.150 | 28.350 | 28.600 | 27.810 | 145,000 |
| 2024-05-20 | 29.500 | 29.500 | 28.800 | 28.800 | 28.005 | 44,000 |
| 2024-05-17 | 29.250 | 29.300 | 28.700 | 29.200 | 28.394 | 87,000 |
| 2024-05-16 | 29.450 | 29.450 | 28.600 | 28.700 | 27.908 | 85,000 |
| 2024-05-15 | 29.550 | 29.550 | 28.950 | 28.950 | 28.151 | 78,000 |
| 2024-05-14 | 29.150 | 29.500 | 29.000 | 29.050 | 28.248 | 67,000 |
| 2024-05-13 | 29.400 | 29.400 | 28.650 | 28.950 | 28.151 | 93,000 |
| 2024-05-10 | 29.000 | 29.000 | 28.200 | 28.950 | 28.151 | 108,000 |
| 2024-05-09 | 28.550 | 28.900 | 28.450 | 28.450 | 27.664 | 44,000 |
| 2024-05-08 | 28.550 | 28.750 | 28.500 | 28.600 | 27.810 | 64,000 |
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.