Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	126.00	126.00	117.00	118.00	118.00	273,113
2026-07-22	117.00	123.50	117.00	122.00	122.00	424,141
2026-07-21	116.50	116.50	110.50	114.50	114.50	369,251
2026-07-20	111.50	114.00	105.00	110.50	110.50	639,152
2026-07-17	115.00	122.00	111.50	115.50	115.50	580,050
2026-07-16	125.00	127.50	121.50	123.50	123.50	219,032
2026-07-15	126.00	131.00	126.00	127.50	127.50	238,037
2026-07-14	130.50	133.50	120.50	125.50	125.50	662,060
2026-07-13	142.50	142.50	127.50	134.00	133.40	543,000
2026-07-10	133.00	133.00	133.00	133.00	132.40	0
2026-07-09	133.50	136.50	129.00	133.00	132.40	329,004
2026-07-08	134.00	134.00	123.00	130.00	129.42	479,035
2026-07-07	140.00	142.00	127.50	129.00	128.42	658,350
2026-07-06	141.50	148.00	140.00	140.00	139.37	419,002
2026-07-03	141.00	145.50	138.50	143.50	142.86	292,105
2026-07-02	134.50	151.50	134.50	144.50	143.85	584,162
2026-07-01	145.00	149.00	140.50	142.50	141.86	462,200
2026-06-30	137.00	149.00	136.50	141.50	140.87	858,051
2026-06-29	137.00	145.00	132.00	136.50	135.89	783,050
2026-06-26	145.00	149.00	141.00	141.00	140.37	1,700,052
2026-06-25	159.00	159.00	148.00	156.50	155.80	296,010
2026-06-24	152.50	159.00	147.50	153.00	152.31	319,000
2026-06-23	178.00	178.00	161.00	162.00	161.27	379,076
2026-06-22	185.00	187.50	178.00	178.00	177.20	414,652
2026-06-18	176.00	179.50	176.00	179.50	178.70	324,050
2026-06-17	155.00	163.50	154.50	163.50	162.77	272,001
2026-06-16	144.50	151.50	144.50	149.00	148.33	224,066
2026-06-15	146.00	146.00	133.00	141.50	140.87	252,039
2026-06-12	152.00	154.00	139.50	141.50	140.87	314,116
2026-06-11	127.50	144.00	121.50	143.00	142.36	1,005,000
2026-06-10	127.50	141.00	127.50	135.00	134.40	1,204,100
2026-06-09	141.00	141.00	141.00	141.00	140.37	210,193
2026-06-08	156.50	156.50	156.50	156.50	155.80	79,219
2026-06-05	186.50	188.00	173.50	173.50	172.72	1,162,646
2026-06-04	206.50	225.00	190.00	192.50	191.64	2,660,861
2026-06-03	221.50	226.00	210.00	211.00	210.06	1,328,135
2026-06-02	240.00	250.00	220.00	221.50	220.51	1,571,221
2026-06-01	236.50	250.00	233.50	244.00	242.91	877,823
2026-05-29	258.00	258.00	233.50	236.50	235.44	1,253,136
2026-05-28	244.50	254.00	236.50	240.00	238.93	1,683,261
2026-05-27	279.50	279.50	252.00	252.00	250.87	3,066,345
2026-05-26	299.50	299.50	267.00	280.00	278.75	4,302,188
2026-05-25	272.50	272.50	272.50	272.50	271.28	87,102
2026-05-22	248.00	248.00	248.00	248.00	246.89	347,000
2026-05-21	214.00	225.50	214.00	225.50	224.49	230,240
2026-05-20	214.00	214.00	205.00	205.00	204.08	198,103
2026-05-19	224.50	230.00	205.00	214.00	213.04	234,090
2026-05-18	209.00	220.00	192.00	216.00	215.03	436,243
2026-05-15	226.00	226.00	204.00	210.00	209.06	350,396
2026-05-14	242.00	242.00	218.50	226.00	224.99	213,050
2026-05-13	228.00	230.00	216.50	225.00	223.99	290,550
2026-05-12	240.00	240.00	229.00	234.00	232.95	217,092
2026-05-11	240.00	240.00	231.00	236.50	235.44	272,106
2026-05-08	224.50	238.00	220.00	235.00	233.95	522,221
2026-05-07	222.00	236.50	222.00	225.50	224.49	456,380
2026-05-06	238.00	238.00	220.00	234.00	232.95	908,024
2026-05-05	216.50	216.50	216.50	216.50	215.53	243,001
2026-05-04	197.00	197.00	197.00	197.00	196.12	320,200
2026-04-30	170.00	179.50	170.00	179.50	178.70	686,064
2026-04-29	149.00	163.50	147.00	163.50	162.77	529,308

← NewerPage 2 of 21 · 1,216 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.