Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	28.550	28.900	28.100	28.550	27.762	653,000
2024-01-26	29.300	31.700	28.600	28.600	27.810	4,439,000
2024-01-25	27.050	29.700	27.050	29.700	28.880	1,920,000
2024-01-24	27.700	28.200	27.000	27.000	26.255	815,000
2024-01-23	26.150	28.650	26.100	28.000	27.227	2,434,000
2024-01-22	25.900	26.400	25.900	26.050	25.331	153,000
2024-01-19	26.100	26.100	25.600	25.900	25.185	91,000
2024-01-18	25.700	25.900	25.300	25.600	24.893	139,000
2024-01-17	26.000	26.500	25.700	25.700	24.990	157,000
2024-01-16	25.800	26.800	25.800	25.900	25.185	322,000
2024-01-15	25.950	26.200	25.400	25.700	24.990	151,000
2024-01-12	26.250	26.550	25.450	25.550	24.845	315,000
2024-01-11	26.300	26.700	25.850	25.850	25.136	257,000
2024-01-10	27.650	27.700	25.500	26.300	25.574	1,812,000
2024-01-09	25.000	27.350	25.000	27.350	26.595	1,759,000
2024-01-08	25.300	25.300	24.900	24.900	24.213	85,000
2024-01-05	25.150	25.300	25.100	25.250	24.553	16,000
2024-01-04	25.250	25.300	25.050	25.100	24.407	72,000
2024-01-03	25.400	25.450	25.300	25.300	24.601	40,000
2024-01-02	25.700	25.700	25.300	25.600	24.893	38,000
2023-12-29	25.600	25.700	25.500	25.700	24.990	42,000
2023-12-28	25.450	25.700	25.400	25.500	24.796	114,000
2023-12-27	25.050	25.300	25.000	25.050	24.358	97,000
2023-12-26	25.000	25.100	24.850	25.000	24.310	114,000
2023-12-25	25.050	25.100	24.900	25.000	24.310	36,000
2023-12-22	25.100	25.450	24.750	25.400	24.699	85,000
2023-12-21	25.300	25.450	25.000	25.100	24.407	27,000
2023-12-20	25.050	25.550	25.050	25.300	24.601	116,000
2023-12-19	25.350	25.350	25.000	25.050	24.358	54,000
2023-12-18	25.550	25.700	25.350	25.400	24.699	65,000
2023-12-15	25.700	25.800	25.500	25.550	24.845	68,000
2023-12-14	26.050	26.050	25.700	25.950	25.234	41,000
2023-12-13	25.550	25.900	25.550	25.650	24.942	57,000
2023-12-12	26.050	26.050	25.550	25.600	24.893	31,000
2023-12-11	26.300	26.300	25.500	25.600	24.893	112,000
2023-12-08	26.600	26.600	26.200	26.300	25.574	56,000
2023-12-07	26.700	26.800	26.200	26.200	25.477	53,000
2023-12-06	27.100	27.100	26.500	26.550	25.817	142,000
2023-12-05	26.850	27.100	26.500	26.800	26.060	92,000
2023-12-04	26.250	26.800	26.250	26.500	25.768	92,000
2023-12-01	26.350	26.500	26.250	26.250	25.525	70,000
2023-11-30	26.000	26.500	26.000	26.350	25.622	119,000
2023-11-29	25.850	26.150	25.850	25.900	25.185	47,000
2023-11-28	25.750	26.000	25.700	25.800	25.088	40,000
2023-11-27	26.000	26.050	25.700	25.700	24.990	82,000
2023-11-24	26.550	26.550	26.150	26.150	25.428	89,000
2023-11-23	26.350	26.700	26.200	26.500	25.768	166,000
2023-11-22	26.050	26.550	26.000	26.350	25.622	113,000
2023-11-21	26.500	26.700	26.150	26.150	25.428	102,000
2023-11-20	26.000	26.400	25.850	26.150	25.428	68,000
2023-11-17	25.600	26.100	25.600	25.950	25.234	69,000
2023-11-16	25.900	25.950	25.650	25.750	25.039	59,000
2023-11-15	25.750	26.600	25.750	26.050	25.331	139,000
2023-11-14	25.750	26.200	25.450	25.700	24.990	154,000
2023-11-13	26.100	26.100	25.350	25.450	24.747	169,000
2023-11-10	26.200	26.800	25.450	25.900	25.185	492,000
2023-11-09	26.100	28.100	26.100	26.900	26.157	3,403,000
2023-11-08	25.050	25.900	25.050	25.550	24.845	109,000
2023-11-07	25.400	25.400	25.000	25.000	24.310	25,000
2023-11-06	25.800	25.800	25.200	25.200	24.504	61,000

← NewerPage 12 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.