Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	34.200	34.750	33.950	33.950	33.798	94,189
2025-07-28	33.800	34.300	33.000	34.250	34.097	105,000
2025-07-25	34.400	34.400	33.700	33.700	33.549	143,100
2025-07-24	34.150	34.400	33.600	34.050	33.898	110,023
2025-07-23	34.100	34.700	33.900	34.100	33.947	137,051
2025-07-22	35.300	35.600	33.500	34.100	33.947	309,035
2025-07-21	35.600	35.600	35.100	35.200	35.042	159,000
2025-07-18	35.850	36.450	35.300	35.400	35.242	332,041
2025-07-17	35.850	36.550	35.000	35.950	35.789	515,000
2025-07-16	37.500	38.900	35.350	35.350	35.192	1,181,235
2025-07-15	38.600	41.050	37.250	37.400	37.233	2,499,503
2025-07-14	37.100	38.950	36.400	38.600	38.427	1,675,038
2025-07-11	35.500	37.800	34.500	36.900	36.735	1,451,000
2025-07-10	37.650	38.150	36.350	36.350	35.690	2,756,128
2025-07-09	31.700	34.950	31.700	34.950	34.315	693,034
2025-07-08	32.000	32.500	31.400	31.800	31.222	86,150
2025-07-07	32.700	32.700	31.500	32.000	31.419	170,000
2025-07-04	37.000	37.900	32.400	32.400	31.811	1,274,000
2025-07-03	32.000	35.450	31.750	35.450	34.806	533,061
2025-07-02	32.100	32.450	32.100	32.250	31.664	43,000
2025-07-01	34.000	34.000	32.600	32.600	32.008	44,076
2025-06-30	33.700	33.700	32.550	33.000	32.400	74,271
2025-06-27	34.100	34.100	33.350	34.050	33.431	145,101
2025-06-26	32.750	34.350	32.650	33.250	32.646	184,001
2025-06-25	32.150	33.850	31.850	32.600	32.008	256,000
2025-06-24	31.100	32.200	31.100	31.750	31.173	91,000
2025-06-23	30.050	31.300	30.050	30.850	30.289	106,000
2025-06-20	31.600	31.600	30.650	31.150	30.584	58,001
2025-06-19	32.800	32.800	31.500	31.500	30.928	62,061
2025-06-18	32.800	33.300	32.550	32.750	32.155	68,500
2025-06-17	33.250	34.150	32.900	32.900	32.302	120,039
2025-06-16	33.250	33.400	32.900	33.350	32.744	155,020
2025-06-13	35.300	36.000	33.750	33.750	33.137	416,000
2025-06-12	33.550	35.350	33.150	34.650	34.020	581,000
2025-06-11	33.450	36.000	33.450	33.550	32.940	1,201,744
2025-06-10	30.950	33.450	30.950	33.450	32.842	598,059
2025-06-09	30.550	30.950	29.800	30.450	29.897	164,000
2025-06-06	31.100	31.100	30.350	30.400	29.848	63,035
2025-06-05	30.750	31.950	30.600	30.750	30.191	256,047
2025-06-04	30.700	32.650	30.550	30.750	30.191	1,184,008
2025-06-03	29.850	30.600	29.500	29.700	29.160	98,002
2025-06-02	30.550	30.550	29.700	30.000	29.455	84,000
2025-05-29	30.800	31.500	30.050	31.200	30.633	142,015
2025-05-28	32.100	33.100	31.000	31.100	30.535	91,128
2025-05-27	32.600	33.000	32.000	32.000	31.419	71,097
2025-05-26	33.650	33.750	32.600	32.600	32.008	160,050
2025-05-23	34.150	34.800	33.900	33.900	33.284	54,110
2025-05-22	34.850	34.850	33.900	34.300	33.677	114,000
2025-05-21	34.900	35.450	34.850	35.000	34.364	78,000
2025-05-20	35.300	36.250	34.800	34.850	34.217	118,000
2025-05-19	35.400	36.000	34.800	35.200	34.560	124,000
2025-05-16	35.900	36.400	35.300	35.400	34.757	95,000
2025-05-15	37.100	37.150	36.000	36.100	35.444	128,011
2025-05-14	36.100	37.700	36.000	37.000	36.328	194,000
2025-05-13	36.650	36.700	35.250	35.350	34.708	152,001
2025-05-12	35.000	36.500	34.700	35.900	35.248	112,100
2025-05-09	36.500	36.750	35.000	35.300	34.659	108,000
2025-05-08	35.250	36.250	34.800	35.950	35.297	217,000
2025-05-07	36.150	36.150	34.350	34.450	33.824	177,000
2025-05-06	35.600	35.850	35.350	35.550	34.904	69,000

← NewerPage 6 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.