Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	23.000	23.000	22.700	22.950	21.588	24,000
2023-05-10	22.900	23.150	22.850	23.150	21.776	54,000
2023-05-09	23.400	23.400	22.950	23.200	21.823	42,000
2023-05-08	23.600	23.800	23.500	23.550	22.152	70,000
2023-05-05	23.100	23.550	23.100	23.500	22.105	39,000
2023-05-04	23.350	23.350	22.900	23.100	21.729	44,000
2023-05-03	22.950	23.200	22.700	23.000	21.635	53,000
2023-05-02	22.700	22.850	22.650	22.650	21.305	31,000
2023-04-28	22.600	22.600	22.400	22.500	21.164	25,000
2023-04-27	22.450	22.450	22.400	22.450	21.117	9,000
2023-04-26	22.400	22.750	22.200	22.600	21.258	50,000
2023-04-25	22.950	22.950	22.400	22.450	21.117	69,000
2023-04-24	22.250	22.650	22.250	22.650	21.305	12,000
2023-04-21	22.900	23.000	22.500	23.000	21.635	41,000
2023-04-20	22.900	23.000	22.700	22.900	21.541	50,000
2023-04-19	23.300	23.300	23.000	23.000	21.635	35,000
2023-04-18	23.200	23.200	23.050	23.050	21.682	14,000
2023-04-17	23.200	23.200	22.950	23.150	21.776	46,000
2023-04-14	22.750	23.400	22.750	23.200	21.823	100,000
2023-04-13	22.500	22.800	22.300	22.700	21.353	83,000
2023-04-12	22.100	22.350	22.050	22.250	20.929	19,000
2023-04-11	22.350	22.350	22.050	22.200	20.882	27,000
2023-04-10	22.000	22.300	21.800	22.050	20.741	7,000
2023-04-07	22.300	22.300	21.600	22.050	20.741	11,000
2023-04-06	21.950	22.350	21.950	22.200	20.882	16,000
2023-03-31	21.850	22.300	21.850	22.050	20.741	18,000
2023-03-30	21.900	21.950	21.850	21.850	20.553	12,000
2023-03-29	22.350	22.350	21.850	21.900	20.600	6,000
2023-03-28	22.000	22.000	21.900	21.900	20.600	6,000
2023-03-27	22.300	22.300	21.750	22.050	20.741	24,000
2023-03-24	22.350	22.350	22.300	22.300	20.976	17,000
2023-03-23	22.500	22.500	22.350	22.350	21.023	9,000
2023-03-22	22.100	22.500	22.100	22.350	21.023	35,000
2023-03-21	22.350	22.350	22.350	22.350	21.023	0
2023-03-20	22.350	22.350	22.350	22.350	21.023	1,000
2023-03-17	22.100	22.350	22.100	22.350	21.023	5,000
2023-03-16	22.750	23.000	21.700	21.950	20.647	153,000
2023-03-15	22.800	23.400	22.800	23.300	21.917	81,000
2023-03-14	22.450	22.500	22.450	22.500	21.164	12,000
2023-03-13	23.000	23.000	22.650	22.950	21.588	24,000
2023-03-10	23.100	23.150	22.650	22.900	21.541	46,000
2023-03-09	23.000	23.100	22.950	23.100	21.729	64,000
2023-03-08	23.050	23.150	22.950	23.100	21.729	21,000
2023-03-07	23.100	23.200	23.000	23.200	21.823	42,000
2023-03-06	23.200	23.300	23.050	23.100	21.729	20,000
2023-03-03	23.000	23.000	22.950	23.000	21.635	11,000
2023-03-02	22.600	23.100	22.600	23.000	21.635	34,000
2023-03-01	22.750	23.000	22.750	22.850	21.494	14,000
2023-02-24	22.700	23.000	22.700	22.800	21.447	17,000
2023-02-23	22.850	22.850	22.500	22.800	21.447	67,000
2023-02-22	22.700	22.900	22.500	22.900	21.541	18,000
2023-02-21	22.900	23.150	22.850	23.050	21.682	40,000
2023-02-20	23.150	23.300	23.000	23.200	21.823	75,000
2023-02-17	23.100	23.150	22.750	23.150	21.776	15,000
2023-02-16	23.500	23.500	22.800	23.150	21.776	36,000
2023-02-15	23.150	23.150	22.700	22.800	21.447	36,000
2023-02-14	22.850	23.400	22.750	22.750	21.400	49,000
2023-02-13	22.600	22.850	22.250	22.850	21.494	138,000
2023-02-10	23.300	24.300	22.650	22.700	21.353	1,096,000
2023-02-09	22.000	22.100	21.950	22.100	20.788	12,000

← NewerPage 15 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.