Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22.150	22.150	22.000	22.050	20.741	8,000
2023-02-07	22.000	22.400	21.850	22.400	21.070	14,000
2023-02-06	21.900	22.050	21.900	22.050	20.741	6,000
2023-02-03	22.500	22.500	22.400	22.400	21.070	29,000
2023-02-02	22.150	22.500	21.650	22.350	21.023	35,000
2023-02-01	21.350	22.150	21.350	22.150	20.835	29,000
2023-01-31	21.350	21.500	21.250	21.500	20.224	8,000
2023-01-30	21.250	21.350	21.200	21.350	20.083	8,000
2023-01-17	21.600	22.150	21.200	21.250	19.989	18,000
2023-01-16	21.350	21.350	20.800	21.100	19.847	34,000
2023-01-13	21.300	21.350	21.050	21.350	20.083	42,000
2023-01-12	21.350	21.400	21.300	21.400	20.130	8,000
2023-01-11	21.300	21.300	21.150	21.250	19.989	29,000
2023-01-10	21.450	21.500	21.250	21.350	20.083	62,000
2023-01-09	21.650	21.800	21.550	21.800	20.506	8,000
2023-01-06	21.950	21.950	21.550	21.750	20.459	6,000
2023-01-05	21.550	21.950	21.450	21.950	20.647	17,000
2023-01-04	21.600	21.600	21.500	21.500	20.224	15,000
2023-01-03	21.550	21.850	21.500	21.800	20.506	17,000
2022-12-30	21.900	21.900	21.900	21.900	20.600	4,000
2022-12-29	21.700	22.000	21.600	22.000	20.694	8,000
2022-12-28	22.050	22.050	21.700	21.950	20.647	16,000
2022-12-27	22.050	22.300	21.900	22.300	20.976	8,000
2022-12-26	22.350	22.350	21.950	22.300	20.976	11,000
2022-12-23	21.850	22.050	21.500	22.050	20.741	9,000
2022-12-22	21.850	21.850	21.750	21.850	20.553	10,000
2022-12-21	21.900	21.900	21.700	21.850	20.553	6,000
2022-12-20	22.400	22.700	21.650	22.300	20.976	25,000
2022-12-19	22.650	22.700	22.500	22.700	21.353	32,000
2022-12-16	22.800	22.900	22.300	22.800	21.447	61,000
2022-12-15	22.900	22.900	22.600	22.900	21.541	41,000
2022-12-14	22.750	22.900	22.750	22.900	21.541	35,000
2022-12-13	23.150	23.350	22.600	22.650	21.305	91,000
2022-12-12	23.600	24.200	22.650	23.050	21.682	301,000
2022-12-09	21.800	22.250	21.800	22.250	20.929	37,000
2022-12-08	21.650	22.400	21.650	22.400	21.070	6,000
2022-12-07	22.000	22.300	21.800	21.800	20.506	35,000
2022-12-06	21.850	22.300	21.800	22.000	20.694	31,000
2022-12-05	22.000	22.200	21.800	22.200	20.882	21,000
2022-12-02	21.800	22.100	21.800	22.000	20.694	10,000
2022-12-01	21.750	21.900	21.650	21.900	20.600	12,000
2022-11-30	21.650	22.000	21.500	22.000	20.694	22,000
2022-11-29	21.600	22.000	21.500	22.000	20.694	10,000
2022-11-28	21.200	22.200	21.150	22.200	20.882	40,000
2022-11-25	21.050	21.200	20.850	21.200	19.942	28,000
2022-11-24	20.800	21.050	20.700	21.050	19.800	27,000
2022-11-23	20.100	21.000	20.100	21.000	19.753	51,000
2022-11-22	20.350	20.350	20.350	20.350	19.142	0
2022-11-21	20.300	20.400	20.250	20.350	19.142	34,000
2022-11-18	20.400	20.800	20.100	20.800	19.565	36,000
2022-11-17	20.200	20.350	20.050	20.350	19.142	24,000
2022-11-16	20.100	20.450	20.100	20.450	19.236	18,000
2022-11-15	20.050	20.150	20.050	20.100	18.907	8,000
2022-11-14	20.150	20.150	19.850	20.150	18.954	17,000
2022-11-11	20.500	20.500	19.800	20.150	18.954	47,000
2022-11-10	19.900	20.000	19.850	19.900	18.719	24,000
2022-11-09	20.600	20.600	19.750	19.850	18.672	22,000
2022-11-08	19.250	20.950	19.250	19.600	18.437	26,000
2022-11-07	19.000	19.600	19.000	19.350	18.201	24,000
2022-11-04	18.800	18.900	18.700	18.900	17.778	12,000

← NewerPage 16 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.