Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	25.150	25.250	25.100	25.100	24.407	50,000
2023-11-02	24.900	25.300	24.700	25.050	24.358	102,000
2023-11-01	24.650	24.650	24.150	24.350	23.678	99,000
2023-10-31	25.300	25.400	24.550	24.550	23.872	181,000
2023-10-30	25.450	25.450	25.050	25.400	24.699	45,000
2023-10-27	25.500	25.500	25.000	25.000	24.310	68,000
2023-10-26	25.400	25.650	25.250	25.250	24.553	61,000
2023-10-25	25.800	26.100	25.700	25.700	24.990	48,000
2023-10-24	26.200	26.250	25.200	25.800	25.088	122,000
2023-10-23	25.000	26.450	25.000	26.050	25.331	190,000
2023-10-20	24.700	25.600	24.700	25.300	24.601	163,000
2023-10-19	25.950	25.950	24.950	25.150	24.456	85,000
2023-10-18	25.050	25.250	24.300	25.000	24.310	340,000
2023-10-17	26.100	26.200	25.050	25.050	24.358	207,000
2023-10-16	26.350	26.400	26.000	26.000	25.282	87,000
2023-10-13	26.450	26.600	26.300	26.550	25.817	58,000
2023-10-12	26.100	26.850	26.000	26.550	25.817	107,000
2023-10-11	27.100	27.100	26.000	26.000	25.282	223,000
2023-10-06	26.750	27.300	26.750	26.900	26.157	93,000
2023-10-05	27.000	27.200	26.700	26.700	25.963	154,000
2023-10-04	27.350	27.350	26.600	26.950	26.206	116,000
2023-10-03	28.050	28.050	27.350	27.350	26.595	115,000
2023-10-02	27.100	28.100	27.000	28.050	27.276	223,000
2023-09-28	27.450	27.450	27.150	27.300	26.546	50,000
2023-09-27	27.000	27.200	27.000	27.150	26.400	58,000
2023-09-26	27.900	27.900	27.150	27.200	26.449	137,000
2023-09-25	26.600	28.200	26.600	28.050	27.276	246,000
2023-09-22	26.400	26.850	26.400	26.600	25.866	78,000
2023-09-21	26.650	26.700	26.150	26.500	25.768	215,000
2023-09-20	27.350	27.350	26.500	26.700	25.963	179,000
2023-09-19	28.250	28.350	27.350	27.350	26.595	145,000
2023-09-18	27.700	28.500	27.600	28.150	27.373	312,000
2023-09-15	28.000	28.150	27.650	28.000	27.227	160,000
2023-09-14	27.800	28.300	27.800	28.200	27.421	188,000
2023-09-13	27.150	27.600	27.100	27.550	26.789	126,000
2023-09-12	28.300	28.300	27.100	27.100	26.352	169,000
2023-09-11	28.050	28.050	27.150	27.150	26.400	452,000
2023-09-08	28.500	28.650	28.000	28.200	27.421	427,000
2023-09-07	29.600	29.750	28.850	28.950	28.151	348,000
2023-09-06	30.200	31.000	29.750	29.800	28.977	1,478,000
2023-09-05	29.000	29.600	28.800	29.150	28.345	273,000
2023-09-04	28.950	29.000	28.350	28.900	28.102	324,000
2023-09-01	29.400	29.800	29.100	29.100	28.297	230,000
2023-08-31	29.900	29.900	29.350	29.400	28.588	216,000
2023-08-30	29.800	29.900	29.000	29.900	29.074	652,000
2023-08-29	29.700	30.000	29.000	29.200	28.394	440,000
2023-08-28	31.400	31.700	29.450	29.450	28.637	828,000
2023-08-25	31.050	32.850	31.000	31.550	30.679	1,205,000
2023-08-24	33.700	33.700	31.350	31.550	30.679	1,940,000
2023-08-23	30.950	32.500	30.800	32.400	31.505	1,644,000
2023-08-22	31.800	32.850	30.600	30.650	29.804	1,127,000
2023-08-21	30.800	31.650	30.600	31.600	30.728	596,000
2023-08-18	31.550	32.000	31.000	31.300	30.436	967,000
2023-08-17	31.600	32.500	31.550	31.850	30.971	1,348,000
2023-08-16	33.350	33.350	31.500	31.500	30.630	1,970,000
2023-08-15	34.000	34.650	32.800	33.350	32.429	2,028,000
2023-08-14	33.550	34.950	33.000	33.800	32.867	3,070,000
2023-08-11	33.150	35.150	32.800	33.600	32.672	4,773,000
2023-08-10	32.100	33.000	31.150	33.000	32.089	3,480,000
2023-08-09	32.900	34.900	32.500	33.600	32.672	4,111,000

← NewerPage 13 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.