Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	60.100	62.600	57.600	59.000	58.736	2,111,123
2025-10-22	61.000	61.900	61.000	61.000	60.727	805,150
2025-10-21	67.200	67.200	63.000	63.200	62.917	990,400
2025-10-20	64.300	66.800	63.500	66.800	66.501	1,014,715
2025-10-17	63.000	64.000	63.000	63.100	62.818	253,431
2025-10-16	63.400	64.300	63.000	63.500	63.216	485,169
2025-10-15	62.000	64.500	61.600	64.000	63.713	835,146
2025-10-14	66.400	66.400	60.400	61.400	61.125	1,051,606
2025-10-13	60.500	64.000	60.500	64.000	63.713	966,195
2025-10-09	64.000	66.000	63.100	64.900	64.609	1,274,105
2025-10-08	63.100	64.000	61.800	63.000	62.718	1,816,087
2025-10-07	65.300	66.500	60.400	66.000	65.705	17,568,647
2025-10-03	58.800	60.500	57.000	60.500	60.229	4,569,150
2025-10-02	55.000	55.000	55.000	55.000	54.754	1,536,020
2025-10-01	45.950	50.000	45.750	50.000	49.776	5,323,386
2025-09-30	43.100	45.550	42.300	45.500	45.296	3,019,206
2025-09-29	42.400	42.400	42.400	42.400	42.210	0
2025-09-26	40.050	43.400	39.350	42.400	42.210	1,115,100
2025-09-25	41.900	42.000	40.200	40.350	40.169	336,312
2025-09-24	40.900	43.000	40.500	41.600	41.414	958,050
2025-09-23	40.750	40.750	39.350	39.900	39.721	288,500
2025-09-22	41.800	41.800	40.350	40.650	40.468	220,000
2025-09-19	42.000	42.950	41.050	41.300	41.115	760,080
2025-09-18	38.850	42.250	38.850	42.000	41.812	1,385,118
2025-09-17	38.750	39.750	38.450	38.450	38.278	223,201
2025-09-16	38.300	39.400	38.300	38.950	38.776	171,128
2025-09-15	40.500	40.500	38.250	38.250	38.079	426,000
2025-09-12	41.050	41.500	40.300	40.350	40.169	360,131
2025-09-11	43.150	43.600	40.450	40.700	40.518	1,252,500
2025-09-10	40.550	41.500	39.900	40.200	40.020	472,000
2025-09-09	41.350	42.600	40.100	40.100	39.920	558,000
2025-09-08	41.500	41.500	40.000	40.500	40.319	271,080
2025-09-05	39.850	41.800	39.600	40.800	40.617	472,029
2025-09-04	41.600	41.950	39.150	39.500	39.323	677,000
2025-09-03	40.200	42.700	40.200	41.250	41.065	1,031,130
2025-09-02	43.000	43.750	40.300	40.350	40.169	1,127,160
2025-09-01	44.550	48.000	42.200	42.400	42.210	5,868,081
2025-08-29	39.850	43.700	39.100	43.700	43.504	2,572,031
2025-08-28	40.600	41.200	39.700	39.750	39.572	943,500
2025-08-27	40.550	43.700	39.000	40.550	40.368	3,802,095
2025-08-26	37.500	40.300	37.400	39.750	39.572	964,223
2025-08-25	38.900	39.100	37.250	37.250	37.083	593,000
2025-08-22	40.100	41.000	37.700	37.950	37.780	1,488,075
2025-08-21	38.550	41.000	38.100	40.500	40.319	1,997,249
2025-08-20	38.000	41.600	37.500	38.550	38.377	5,662,399
2025-08-19	35.350	37.850	35.250	37.850	37.681	1,477,001
2025-08-18	34.350	35.750	33.850	34.450	34.296	279,000
2025-08-15	34.900	35.000	34.000	34.000	33.848	97,000
2025-08-14	33.900	34.950	33.850	34.650	34.495	126,000
2025-08-13	35.000	35.450	33.800	33.900	33.748	135,190
2025-08-12	33.600	34.600	33.300	34.350	34.196	160,000
2025-08-11	33.900	33.900	33.250	33.600	33.450	114,091
2025-08-08	34.650	35.200	34.000	34.000	33.848	169,067
2025-08-07	35.750	35.750	34.450	34.650	34.495	188,041
2025-08-06	33.200	35.900	32.950	35.250	35.092	506,340
2025-08-05	33.850	34.000	33.400	33.400	33.250	120,001
2025-08-04	33.100	33.400	32.850	33.200	33.051	66,000
2025-08-01	33.100	33.100	33.100	33.100	32.952	0
2025-07-31	34.500	34.500	33.000	33.100	32.952	254,000
2025-07-30	34.050	35.950	34.000	34.600	34.445	251,005

← NewerPage 5 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.