Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	20.550	20.550	20.300	20.500	19.283	23,000
2022-08-09	21.400	21.550	21.300	21.550	19.330	44,000
2022-08-08	20.650	21.650	20.650	21.300	19.106	69,000
2022-08-05	20.900	21.200	20.350	20.700	18.568	127,000
2022-08-04	21.100	21.350	21.050	21.350	19.151	10,000
2022-08-03	20.000	21.900	20.000	21.550	19.330	70,000
2022-08-02	21.400	21.400	21.100	21.350	19.151	26,000
2022-08-01	21.450	21.500	21.450	21.500	19.285	7,000
2022-07-29	21.600	21.600	21.350	21.350	19.151	16,000
2022-07-28	21.300	21.800	21.050	21.350	19.151	71,000
2022-07-27	21.000	21.150	20.800	21.150	18.971	15,000
2022-07-26	21.100	21.100	20.850	21.000	18.837	16,000
2022-07-25	21.150	21.350	21.050	21.200	19.016	68,000
2022-07-22	21.100	21.550	21.100	21.250	19.061	70,000
2022-07-21	21.250	21.250	21.100	21.100	18.926	9,000
2022-07-20	21.200	21.200	21.050	21.150	18.971	10,000
2022-07-19	21.000	21.050	21.000	21.050	18.882	57,000
2022-07-18	20.900	21.000	20.650	21.000	18.837	42,000
2022-07-15	21.100	21.100	20.650	20.850	18.702	152,000
2022-07-14	20.800	21.000	20.800	21.000	18.837	10,000
2022-07-13	19.800	21.100	19.800	20.850	18.702	17,000
2022-07-12	20.350	20.450	20.300	20.450	18.343	36,000
2022-07-11	21.100	21.100	20.750	21.000	18.837	8,000
2022-07-08	20.900	21.100	20.900	21.050	18.882	12,000
2022-07-07	20.950	21.800	20.400	20.850	18.702	48,000
2022-07-06	20.650	20.650	20.300	20.400	18.299	42,000
2022-07-05	20.100	20.450	20.050	20.200	18.119	24,000
2022-07-04	20.000	20.400	19.900	19.900	17.850	26,000
2022-07-01	21.200	21.200	20.100	20.200	18.119	147,000
2022-06-30	21.450	21.550	20.800	21.550	19.330	110,000
2022-06-29	21.400	21.800	21.400	21.800	19.554	3,000
2022-06-28	21.700	21.900	21.650	21.850	19.599	49,000
2022-06-27	21.750	22.000	21.650	21.900	19.644	35,000
2022-06-24	22.000	22.000	21.550	21.700	19.465	23,000
2022-06-23	21.450	21.700	21.000	21.700	19.465	25,000
2022-06-22	22.250	22.250	21.300	21.450	19.240	41,000
2022-06-21	21.600	22.200	21.600	22.200	19.913	80,000
2022-06-20	22.500	22.500	22.000	22.200	19.913	65,000
2022-06-17	23.400	23.750	22.350	22.850	20.496	111,000
2022-06-16	23.700	23.750	23.400	23.650	21.214	36,000
2022-06-15	23.900	23.900	23.600	23.800	21.348	16,000
2022-06-14	23.250	24.000	23.250	23.900	21.438	414,000
2022-06-13	23.200	23.800	23.200	23.800	21.348	25,000
2022-06-10	24.100	24.400	23.900	24.300	21.797	16,000
2022-06-09	24.050	24.300	23.900	24.300	21.797	38,000
2022-06-08	24.000	24.000	23.850	23.900	21.438	21,000
2022-06-07	24.000	24.000	23.900	23.950	21.483	21,000
2022-06-06	23.850	23.950	23.800	23.950	21.483	13,000
2022-06-02	23.900	23.900	23.850	23.850	21.393	5,000
2022-06-01	23.800	24.000	23.800	23.850	21.393	18,000
2022-05-31	23.750	23.850	23.550	23.850	21.393	47,000
2022-05-30	23.500	23.800	23.400	23.600	21.169	37,000
2022-05-27	23.300	23.550	23.000	23.400	20.990	112,000
2022-05-26	23.400	23.400	23.200	23.350	20.945	15,000
2022-05-25	23.100	23.600	23.100	23.600	21.169	49,000
2022-05-24	23.550	23.550	23.100	23.300	20.900	46,000
2022-05-23	23.300	23.750	23.250	23.750	21.304	30,000
2022-05-20	23.300	23.400	23.200	23.400	20.990	24,000
2022-05-19	23.300	23.400	23.150	23.400	20.990	22,000
2022-05-18	23.500	23.800	23.400	23.700	21.259	23,000

← NewerPage 18 of 21 · 1,222 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.