Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.700	18.900	18.700	18.900	17.778	2,000
2022-11-02	18.650	19.300	18.650	18.850	17.731	24,000
2022-11-01	18.300	18.850	18.200	18.650	17.543	18,000
2022-10-31	18.250	18.250	18.250	18.250	17.167	0
2022-10-28	18.400	18.600	18.050	18.250	17.167	13,000
2022-10-27	18.350	18.600	18.350	18.600	17.496	14,000
2022-10-26	18.250	18.850	18.250	18.500	17.402	42,000
2022-10-25	18.600	18.700	18.500	18.700	17.590	21,000
2022-10-24	19.000	19.000	18.550	18.700	17.590	27,000
2022-10-21	18.500	18.950	18.500	18.950	17.825	8,000
2022-10-20	19.000	19.100	18.950	19.100	17.966	8,000
2022-10-19	20.200	20.200	19.200	19.500	18.342	11,000
2022-10-18	19.000	19.300	18.800	19.200	18.060	15,000
2022-10-17	19.000	19.000	18.650	19.000	17.872	7,000
2022-10-14	18.700	19.150	18.700	19.000	17.872	17,000
2022-10-13	20.100	20.100	18.300	18.600	17.496	45,000
2022-10-12	20.300	20.300	20.100	20.300	19.095	15,000
2022-10-11	20.350	20.650	20.200	20.650	19.424	12,000
2022-10-07	20.700	21.000	20.300	20.950	19.706	72,000
2022-10-06	20.650	20.700	20.550	20.700	19.471	6,000
2022-10-05	20.950	21.350	20.650	20.700	19.471	15,000
2022-10-04	20.700	21.100	20.500	20.550	19.330	18,000
2022-10-03	20.750	20.750	20.750	20.750	19.518	0
2022-09-30	19.800	20.750	19.800	20.750	19.518	34,000
2022-09-29	20.350	20.350	20.000	20.300	19.095	62,000
2022-09-28	20.500	20.500	20.300	20.350	19.142	9,000
2022-09-27	20.550	20.950	20.500	20.950	19.706	36,000
2022-09-26	21.050	21.150	20.300	20.600	19.377	68,000
2022-09-23	21.550	21.700	21.550	21.650	20.365	12,000
2022-09-22	22.000	22.000	21.500	21.700	20.412	25,000
2022-09-21	22.100	22.350	22.050	22.150	20.835	6,000
2022-09-20	22.200	22.550	22.050	22.350	21.023	31,000
2022-09-19	22.300	22.300	22.050	22.100	20.788	14,000
2022-09-16	22.600	22.600	22.300	22.300	20.976	18,000
2022-09-15	22.600	22.900	22.600	22.650	21.305	13,000
2022-09-14	22.450	22.750	22.450	22.550	21.211	34,000
2022-09-13	23.950	23.950	22.900	23.050	21.682	85,000
2022-09-12	23.600	23.850	22.800	23.700	22.293	186,000
2022-09-08	22.600	23.400	21.500	23.400	22.011	1,236,000
2022-09-07	22.300	22.300	21.000	21.300	20.036	70,000
2022-09-06	22.700	22.750	22.100	22.100	20.788	48,000
2022-09-05	23.250	23.450	22.700	22.700	21.353	35,000
2022-09-02	24.000	24.000	23.300	23.450	22.058	32,000
2022-09-01	23.200	23.250	23.000	23.050	21.682	21,000
2022-08-31	23.550	23.550	23.450	23.450	22.058	29,000
2022-08-30	23.400	25.700	23.250	25.700	24.174	13,000
2022-08-29	23.600	23.600	22.950	23.400	22.011	62,000
2022-08-26	23.650	24.650	23.400	23.750	22.340	240,000
2022-08-25	24.000	25.450	23.350	23.650	22.246	1,292,000
2022-08-24	23.200	23.200	22.900	23.150	21.776	43,000
2022-08-23	23.000	23.050	22.800	23.000	21.635	51,000
2022-08-22	24.550	24.800	23.200	23.400	22.011	577,000
2022-08-19	22.000	23.100	22.000	23.100	21.729	237,000
2022-08-18	20.900	21.000	20.850	21.000	19.753	22,000
2022-08-17	20.650	20.700	20.600	20.700	19.471	18,000
2022-08-16	20.350	20.650	20.350	20.650	19.424	9,000
2022-08-15	20.600	20.700	20.350	20.650	19.424	12,000
2022-08-12	20.400	20.450	20.300	20.450	19.236	9,000
2022-08-11	20.700	20.700	20.300	20.300	19.095	30,000
2022-08-10	20.550	20.550	20.300	20.500	19.283	23,000

← NewerPage 17 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.