Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	23.500	23.500	23.350	23.350	20.945	2,000
2022-05-16	23.200	23.350	23.150	23.350	20.945	12,000
2022-05-13	23.400	23.550	23.100	23.450	21.034	18,000
2022-05-12	23.750	23.750	23.500	23.550	21.124	12,000
2022-05-11	23.600	23.800	23.500	23.750	21.304	38,000
2022-05-10	23.000	23.700	22.900	23.650	21.214	11,000
2022-05-09	23.900	24.000	23.450	23.700	21.259	50,000
2022-05-06	24.150	24.150	23.550	24.000	21.528	59,000
2022-05-05	24.650	24.650	24.250	24.600	22.066	28,000
2022-05-04	24.500	24.800	24.300	24.800	22.245	13,000
2022-05-03	24.750	24.750	24.300	24.500	21.976	9,000
2022-04-29	24.500	24.750	24.450	24.750	22.200	17,000
2022-04-28	24.500	24.500	24.450	24.500	21.976	6,000
2022-04-27	24.150	24.650	24.150	24.500	21.976	19,000
2022-04-26	24.500	24.750	24.300	24.750	22.200	44,000
2022-04-25	25.100	25.100	24.200	24.650	22.111	61,000
2022-04-22	25.250	25.450	25.200	25.350	22.739	15,000
2022-04-21	25.100	25.500	25.100	25.500	22.873	50,000
2022-04-20	25.100	25.100	25.100	25.100	22.514	18,000
2022-04-19	25.250	25.250	25.100	25.100	22.514	13,000
2022-04-18	25.200	25.200	24.850	25.100	22.514	86,000
2022-04-15	25.000	25.200	25.000	25.200	22.604	32,000
2022-04-14	25.250	25.300	25.100	25.300	22.694	30,000
2022-04-13	25.200	25.250	25.200	25.250	22.649	19,000
2022-04-12	25.050	25.200	25.000	25.200	22.604	69,000
2022-04-11	25.400	25.800	25.050	25.200	22.604	55,000
2022-04-08	25.350	25.400	25.300	25.400	22.784	42,000
2022-04-07	25.400	25.400	25.300	25.300	22.694	28,000
2022-04-06	25.400	25.550	25.400	25.500	22.873	20,000
2022-04-01	25.300	25.400	25.250	25.400	22.784	95,000
2022-03-31	25.550	25.600	25.500	25.550	22.918	36,000
2022-03-30	25.500	25.700	25.450	25.700	23.053	30,000
2022-03-29	25.500	25.600	25.500	25.600	22.963	61,000
2022-03-28	25.500	25.800	25.300	25.800	23.142	52,000
2022-03-25	26.050	26.100	25.900	25.900	23.232	32,000
2022-03-24	26.000	26.150	25.450	26.100	23.411	71,000
2022-03-23	25.500	25.950	25.500	25.950	23.277	28,000
2022-03-22	25.300	25.850	25.100	25.850	23.187	49,000
2022-03-21	25.700	25.700	25.450	25.500	22.873	32,000
2022-03-18	25.650	25.650	25.500	25.600	22.963	25,000
2022-03-17	25.650	25.900	25.450	25.650	23.008	28,000
2022-03-16	25.550	25.550	25.400	25.450	22.828	53,000
2022-03-15	26.000	26.000	24.800	25.400	22.784	39,000
2022-03-14	26.000	26.300	25.600	26.200	23.501	45,000
2022-03-11	25.800	26.300	25.800	26.300	23.591	30,000
2022-03-10	26.050	27.250	25.800	26.350	23.636	74,000
2022-03-09	25.750	25.750	25.300	25.750	23.097	31,000
2022-03-08	25.100	25.650	24.800	25.650	23.008	148,000
2022-03-07	26.200	26.200	25.450	25.550	22.918	71,000
2022-03-04	26.550	26.550	26.200	26.200	23.501	66,000
2022-03-03	26.750	26.800	26.550	26.600	23.860	30,000
2022-03-02	26.300	26.600	26.200	26.600	23.860	20,000
2022-03-01	26.250	26.700	26.200	26.300	23.591	20,000
2022-02-25	26.050	26.150	26.000	26.050	23.367	65,000
2022-02-24	26.750	26.750	25.700	26.050	23.367	116,000
2022-02-23	26.450	27.000	26.450	26.750	23.994	33,000
2022-02-22	26.700	26.700	26.100	26.550	23.815	72,000
2022-02-21	26.700	26.850	26.500	26.700	23.950	39,000
2022-02-18	26.200	26.900	26.200	26.900	24.129	38,000
2022-02-17	26.450	26.950	26.450	26.550	23.815	58,000

← NewerPage 19 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.