Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	77.000	84.400	75.700	80.800	80.438	9,208,661
2026-01-19	72.500	77.800	72.100	76.800	76.456	3,143,416
2026-01-16	75.000	76.400	72.000	72.500	72.175	1,822,299
2026-01-15	73.600	75.900	72.800	74.000	73.669	1,693,110
2026-01-14	74.000	74.900	72.400	73.400	73.071	1,701,100
2026-01-13	77.800	79.200	71.700	72.700	72.375	5,202,115
2026-01-12	72.400	72.400	72.400	72.400	72.076	987,094
2026-01-09	65.100	66.600	63.300	65.900	65.605	792,030
2026-01-08	66.800	68.300	64.800	64.800	64.510	1,134,206
2026-01-07	67.700	68.500	66.600	66.800	66.501	781,579
2026-01-06	69.600	69.900	67.800	68.000	67.696	797,293
2026-01-05	72.300	73.300	68.200	69.500	69.189	1,509,428
2026-01-02	72.800	73.200	71.200	71.300	70.981	1,237,250
2025-12-31	72.800	73.200	71.300	72.800	72.474	2,180,217
2025-12-30	76.000	76.600	71.600	73.200	72.872	4,058,240
2025-12-29	71.500	77.500	69.900	76.000	75.660	5,584,624
2025-12-26	71.100	73.500	71.000	71.500	71.180	2,226,101
2025-12-24	73.500	77.000	71.500	71.600	71.279	4,458,289
2025-12-23	71.500	74.600	71.100	72.200	71.877	2,995,015
2025-12-22	72.600	75.200	71.100	72.100	71.777	8,037,968
2025-12-19	63.500	69.100	63.200	69.100	68.791	4,668,317
2025-12-18	60.900	65.700	60.800	62.900	62.618	2,686,002
2025-12-17	60.300	64.500	59.900	60.700	60.428	731,020
2025-12-16	61.200	61.300	59.100	59.800	59.532	537,211
2025-12-15	61.100	62.200	60.600	61.700	61.424	363,000
2025-12-12	61.900	62.600	61.300	62.400	62.121	650,000
2025-12-11	64.000	64.700	61.200	61.200	60.926	1,452,157
2025-12-10	66.300	68.300	65.200	65.300	65.008	813,150
2025-12-09	67.900	69.200	65.500	65.800	65.505	1,170,049
2025-12-08	67.700	68.700	67.100	67.600	67.297	669,002
2025-12-05	67.500	68.800	66.600	67.700	67.397	1,255,150
2025-12-04	69.000	73.800	67.300	67.500	67.198	3,699,075
2025-12-03	67.700	69.000	67.200	67.600	67.297	1,149,205
2025-12-02	69.500	71.000	67.100	67.700	67.397	1,974,180
2025-12-01	71.300	71.600	68.500	69.600	69.288	2,026,257
2025-11-28	71.200	73.400	68.300	71.100	70.782	10,376,402
2025-11-27	67.900	72.200	67.500	72.200	71.877	5,103,155
2025-11-26	71.400	72.500	62.900	65.700	65.406	11,129,100
2025-11-25	64.400	69.300	63.400	69.300	68.990	6,399,461
2025-11-24	59.200	64.500	58.200	63.000	62.718	1,755,160
2025-11-21	59.600	60.200	58.300	59.000	58.736	1,020,110
2025-11-20	64.000	64.300	58.500	61.300	61.026	3,254,553
2025-11-19	65.300	65.300	61.200	61.300	61.026	3,954,101
2025-11-18	63.000	70.000	62.900	65.400	65.107	17,976,269
2025-11-17	60.800	63.900	60.600	63.900	63.614	10,393,011
2025-11-14	52.900	58.100	52.900	58.100	57.840	3,011,020
2025-11-13	53.900	54.600	52.200	52.900	52.663	412,227
2025-11-12	54.400	55.100	53.700	54.200	53.957	679,000
2025-11-11	54.600	57.000	53.000	53.800	53.559	1,324,117
2025-11-10	51.300	54.800	51.300	54.000	53.758	1,703,050
2025-11-07	54.800	55.700	50.100	50.500	50.274	2,240,018
2025-11-06	51.700	54.700	50.600	54.700	54.455	1,187,700
2025-11-05	49.800	50.200	48.700	49.800	49.577	405,056
2025-11-04	51.700	51.900	49.700	50.100	49.876	581,203
2025-11-03	52.800	53.600	51.300	51.900	51.668	561,898
2025-10-31	52.400	52.600	51.300	52.200	51.966	459,076
2025-10-30	53.300	54.100	51.800	52.300	52.066	672,367
2025-10-29	56.300	57.300	51.200	53.900	53.659	2,110,244
2025-10-28	58.900	59.300	55.000	56.000	55.749	1,915,000
2025-10-27	59.800	64.800	58.600	58.600	58.338	2,701,300

← NewerPage 4 of 5 · 244 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.