Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	159.50	159.50	145.00	149.00	148.33	553,339
2026-04-27	179.50	179.50	151.00	153.00	152.31	813,547
2026-04-24	172.50	172.50	156.00	163.50	162.77	1,345,449
2026-04-23	173.00	173.00	142.00	157.00	156.30	2,246,447
2026-04-22	157.50	157.50	157.50	157.50	156.79	475,000
2026-04-21	143.50	143.50	143.50	143.50	142.86	471,012
2026-04-20	130.50	130.50	130.50	130.50	129.92	541,100
2026-04-17	118.50	119.00	113.50	119.00	118.47	3,403,375
2026-04-16	108.50	108.50	108.50	108.50	108.01	1,135,100
2026-04-15	99.000	99.000	97.000	99.000	98.557	2,490,105
2026-04-14	90.000	90.000	90.000	90.000	89.597	1,023,175
2026-04-13	78.700	81.900	77.500	81.900	81.533	5,126,423
2026-04-10	71.000	75.000	70.300	74.500	74.166	2,124,083
2026-04-09	67.300	72.700	65.000	70.000	69.687	1,432,151
2026-04-08	66.800	67.900	65.700	66.700	66.401	573,100
2026-04-07	68.500	68.500	64.600	64.600	64.311	442,176
2026-04-02	68.500	69.400	65.800	65.800	65.505	432,410
2026-04-01	68.800	69.500	67.600	67.800	67.496	520,109
2026-03-31	68.600	69.800	65.900	66.800	66.501	808,030
2026-03-30	70.600	71.200	67.800	69.900	69.587	1,011,000
2026-03-27	73.800	74.600	72.300	73.200	72.872	770,063
2026-03-26	77.000	79.500	75.000	75.000	74.664	2,120,233
2026-03-25	73.900	78.800	73.300	77.900	77.551	1,739,491
2026-03-24	74.900	75.400	71.500	72.200	71.877	1,059,550
2026-03-23	74.300	75.000	72.100	74.000	73.669	1,084,060
2026-03-20	77.400	79.600	75.300	76.900	76.556	3,423,298
2026-03-19	74.000	81.000	73.500	77.000	76.655	8,566,309
2026-03-18	69.800	75.300	68.900	74.000	73.669	2,619,050
2026-03-17	71.000	72.700	68.500	68.800	68.492	945,149
2026-03-16	71.000	71.900	69.200	69.800	69.488	781,375
2026-03-13	68.500	74.400	68.000	71.600	71.279	3,044,080
2026-03-12	69.000	71.700	68.300	69.500	69.189	1,188,000
2026-03-11	66.600	72.400	66.600	69.800	69.488	2,350,225
2026-03-10	64.700	68.000	64.200	66.800	66.501	1,001,100
2026-03-09	62.000	63.700	61.600	62.300	62.021	866,141
2026-03-06	68.000	70.000	67.000	68.400	68.094	673,000
2026-03-05	67.700	70.500	67.700	67.900	67.596	1,504,300
2026-03-04	70.300	70.300	64.500	65.900	65.605	1,160,200
2026-03-03	73.400	74.900	68.000	70.500	70.184	2,233,471
2026-03-02	72.300	78.000	72.200	73.800	73.470	5,645,018
2026-02-26	72.300	76.700	72.100	75.900	75.560	8,164,806
2026-02-25	65.500	71.700	64.300	71.700	71.379	3,087,003
2026-02-24	65.900	66.700	63.900	65.200	64.908	1,417,074
2026-02-23	68.200	69.800	65.000	65.800	65.505	2,945,050
2026-02-11	64.100	72.200	62.700	72.200	71.877	1,757,011
2026-02-10	68.300	68.900	65.400	65.700	65.406	504,100
2026-02-09	68.700	69.200	66.200	68.000	67.696	492,040
2026-02-06	68.100	68.200	64.500	66.800	66.501	835,000
2026-02-05	74.000	74.700	69.800	70.000	69.687	787,250
2026-02-04	71.900	75.000	71.200	74.900	74.565	767,310
2026-02-03	71.100	73.900	70.700	72.300	71.976	866,064
2026-02-02	72.100	72.100	68.000	69.700	69.388	738,108
2026-01-30	70.400	73.200	69.100	72.300	71.976	986,070
2026-01-29	75.200	75.200	70.400	70.400	70.085	1,182,517
2026-01-28	74.000	76.000	73.400	75.000	74.664	950,344
2026-01-27	75.200	75.200	72.400	73.000	72.673	634,530
2026-01-26	73.300	74.900	72.600	74.400	74.067	661,304
2026-01-23	75.100	75.900	73.100	74.000	73.669	1,025,126
2026-01-22	79.000	79.900	74.500	74.600	74.266	2,024,504
2026-01-21	80.800	83.500	76.700	77.300	76.954	3,767,591

← NewerPage 3 of 21 · 1,220 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.