Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	32.250	34.350	31.900	34.150	33.207	4,297,000
2023-08-07	34.100	34.500	30.900	32.800	31.894	4,642,000
2023-08-04	29.950	32.850	29.950	32.850	31.943	6,213,000
2023-08-02	29.850	31.750	28.600	29.900	29.074	2,947,000
2023-08-01	30.500	31.200	28.500	29.700	28.880	3,486,000
2023-07-31	29.700	31.450	29.700	31.450	30.582	4,992,000
2023-07-28	27.150	29.250	27.050	28.600	27.810	5,207,000
2023-07-27	26.950	26.950	26.250	26.600	25.866	185,000
2023-07-26	28.250	28.250	26.500	26.500	25.768	505,000
2023-07-25	27.700	28.050	26.650	26.750	26.011	791,000
2023-07-24	27.100	28.800	27.050	28.250	27.470	2,183,000
2023-07-21	25.750	28.100	25.250	26.950	26.206	3,808,000
2023-07-20	23.500	25.700	23.350	25.650	24.942	1,146,000
2023-07-19	23.400	23.400	23.300	23.400	22.754	46,000
2023-07-18	23.850	23.850	23.200	23.300	22.657	211,000
2023-07-17	23.900	23.900	23.550	23.800	23.143	157,000
2023-07-14	24.050	24.100	23.800	23.900	23.240	91,000
2023-07-13	23.900	24.500	23.700	23.750	23.094	149,000
2023-07-12	25.000	25.000	24.400	24.500	23.046	147,000
2023-07-11	25.100	25.350	24.500	24.700	23.234	226,000
2023-07-10	24.300	24.600	24.050	24.150	22.716	159,000
2023-07-07	24.300	26.200	24.200	24.250	22.810	845,000
2023-07-06	24.100	24.300	23.900	23.950	22.528	90,000
2023-07-05	24.100	24.400	24.000	24.050	22.622	79,000
2023-07-04	24.300	24.300	23.800	23.950	22.528	187,000
2023-07-03	24.800	24.850	24.200	24.300	22.858	178,000
2023-06-30	24.100	24.850	24.050	24.450	22.999	165,000
2023-06-29	24.350	25.000	24.000	24.050	22.622	263,000
2023-06-28	25.800	25.850	24.750	24.750	23.281	536,000
2023-06-27	23.950	26.300	23.650	25.300	23.798	1,523,000
2023-06-26	25.400	25.450	23.850	24.000	22.575	500,000
2023-06-21	25.650	26.100	24.500	25.350	23.845	1,348,000
2023-06-20	23.400	25.300	23.400	25.300	23.798	2,648,000
2023-06-19	22.950	23.100	22.950	23.000	21.635	23,000
2023-06-16	22.950	23.000	22.950	22.950	21.588	27,000
2023-06-15	23.000	23.000	22.800	22.900	21.541	29,000
2023-06-14	22.950	22.950	22.800	22.950	21.588	15,000
2023-06-13	22.800	23.150	22.800	23.050	21.682	19,000
2023-06-12	23.200	23.200	22.800	22.850	21.494	40,000
2023-06-09	23.100	23.200	23.000	23.200	21.823	12,000
2023-06-08	23.400	23.400	23.000	23.150	21.776	53,000
2023-06-07	23.400	23.500	23.100	23.300	21.917	43,000
2023-06-06	23.150	23.650	23.000	23.450	22.058	34,000
2023-06-05	22.900	23.100	22.900	23.000	21.635	23,000
2023-06-02	22.800	23.000	22.800	22.900	21.541	30,000
2023-06-01	23.100	23.200	22.750	23.200	21.823	30,000
2023-05-31	22.650	23.500	22.650	23.100	21.729	84,000
2023-05-30	22.800	22.800	22.500	22.650	21.305	71,000
2023-05-29	22.800	22.900	22.600	22.750	21.400	53,000
2023-05-26	23.050	23.050	22.800	22.950	21.588	19,000
2023-05-25	22.850	23.050	22.700	23.000	21.635	51,000
2023-05-24	23.050	23.050	22.750	22.850	21.494	23,000
2023-05-23	23.050	23.050	22.850	22.900	21.541	49,000
2023-05-22	22.700	23.000	22.700	22.850	21.494	49,000
2023-05-19	23.050	23.050	22.600	22.700	21.353	57,000
2023-05-18	23.150	23.150	23.150	23.150	21.776	4,000
2023-05-17	22.950	23.150	22.950	23.150	21.776	9,000
2023-05-16	23.300	23.400	23.000	23.150	21.776	27,000
2023-05-15	23.250	23.250	22.800	23.100	21.729	34,000
2023-05-12	22.950	23.900	22.600	23.450	22.058	19,000

← NewerPage 14 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.