Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	28.500	28.700	28.100	28.650	27.859	59,000
2024-05-06	28.400	28.400	27.900	28.200	27.421	104,000
2024-05-03	29.500	29.500	28.050	28.050	27.276	85,000
2024-05-02	29.000	29.400	28.900	28.900	28.102	59,000
2024-04-30	28.900	29.500	28.700	29.250	28.442	192,000
2024-04-29	28.600	29.100	28.550	29.100	28.297	161,000
2024-04-26	27.900	28.700	27.850	28.300	27.519	102,000
2024-04-25	28.050	28.400	27.850	27.850	27.081	59,000
2024-04-24	27.500	28.500	27.500	28.300	27.519	140,000
2024-04-23	27.100	28.000	27.100	27.500	26.741	108,000
2024-04-22	27.950	27.950	27.000	27.000	26.255	202,000
2024-04-19	28.800	28.800	27.050	27.950	27.178	356,000
2024-04-18	29.300	29.300	28.750	28.950	28.151	104,000
2024-04-17	29.000	30.200	29.000	29.300	28.491	202,000
2024-04-16	29.250	29.250	28.200	28.500	27.713	411,000
2024-04-15	30.550	30.550	29.250	29.500	28.686	336,000
2024-04-12	30.800	31.500	30.500	30.550	29.707	170,000
2024-04-11	31.000	31.000	30.500	30.500	29.658	385,000
2024-04-10	31.650	32.500	31.200	31.350	30.484	211,000
2024-04-09	32.100	32.600	31.300	31.400	30.533	415,000
2024-04-08	32.100	32.300	31.800	32.050	31.165	203,000
2024-04-03	33.000	33.100	32.300	32.350	31.457	299,000
2024-04-02	31.900	33.600	31.800	33.100	32.186	896,000
2024-04-01	32.250	32.350	31.700	31.700	30.825	378,000
2024-03-29	32.600	33.250	32.000	32.050	31.165	386,000
2024-03-28	33.700	34.050	32.550	32.550	31.651	519,000
2024-03-27	32.800	33.450	32.450	33.100	32.186	463,000
2024-03-26	34.100	34.600	32.350	32.800	31.894	1,023,000
2024-03-25	33.800	33.800	33.800	33.800	32.867	0
2024-03-22	35.050	35.100	32.100	33.800	32.867	5,585,000
2024-03-21	32.400	34.800	32.000	34.800	33.839	4,689,000
2024-03-20	32.450	32.450	32.450	32.450	31.554	0
2024-03-19	32.400	33.900	32.000	32.450	31.554	1,222,000
2024-03-18	31.050	32.500	31.050	32.050	31.165	324,000
2024-03-15	31.350	32.450	31.350	31.500	30.630	286,000
2024-03-14	32.500	33.250	32.000	32.000	31.116	637,000
2024-03-13	34.650	35.600	32.600	33.200	32.283	4,013,000
2024-03-12	30.200	32.900	30.200	32.850	31.943	934,000
2024-03-11	30.200	31.000	30.200	30.500	29.658	233,000
2024-03-08	30.700	33.700	28.950	30.600	29.755	3,810,000
2024-03-07	32.250	32.250	30.800	30.800	29.950	658,000
2024-03-06	32.200	32.300	31.750	32.000	31.116	355,000
2024-03-05	33.300	33.400	32.000	32.000	31.116	868,000
2024-03-04	32.700	35.000	32.500	33.300	32.381	1,734,000
2024-03-01	33.900	34.800	32.450	32.550	31.651	1,200,000
2024-02-29	32.000	34.550	31.850	33.800	32.867	4,590,000
2024-02-27	31.450	31.700	30.000	31.650	30.776	738,000
2024-02-26	32.200	32.650	31.100	31.450	30.582	546,000
2024-02-23	33.200	33.400	31.750	31.850	30.971	850,000
2024-02-22	32.050	33.600	31.850	32.600	31.700	1,515,000
2024-02-21	32.600	32.950	31.850	32.050	31.165	1,758,000
2024-02-20	31.000	33.900	30.500	32.700	31.797	5,783,000
2024-02-19	29.400	31.450	29.000	30.850	29.998	803,000
2024-02-16	28.300	29.600	28.300	29.400	28.588	497,000
2024-02-15	28.500	28.900	27.950	28.200	27.421	352,000
2024-02-05	28.950	29.600	28.100	28.350	27.567	516,000
2024-02-02	30.400	30.800	29.200	29.400	28.588	876,000
2024-02-01	31.500	32.400	30.250	30.500	29.658	1,521,000
2024-01-31	30.000	32.500	30.000	31.750	30.873	4,520,000
2024-01-30	28.600	30.050	28.600	30.000	29.172	1,267,000

← NewerPage 11 of 21 · 1,221 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.