Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	35.600	35.850	35.350	35.550	34.904	69,000
2025-05-05	37.100	37.100	34.100	35.250	34.610	227,100
2025-05-02	37.350	37.400	36.300	36.900	36.230	165,000
2025-04-30	38.150	38.650	36.300	36.650	35.984	441,000
2025-04-29	37.800	39.300	37.800	38.150	37.457	517,050
2025-04-28	39.000	40.700	36.200	37.550	36.868	1,630,000
2025-04-25	38.100	38.100	38.100	38.100	37.408	161,274
2025-04-24	32.650	34.650	32.100	34.650	34.020	324,105
2025-04-23	31.950	32.350	30.700	31.500	30.928	204,065
2025-04-22	30.350	31.850	30.350	30.650	30.093	128,000
2025-04-21	31.050	31.850	30.250	30.300	29.749	129,000
2025-04-18	32.100	33.500	31.600	31.800	31.222	222,311
2025-04-17	31.700	32.050	30.500	32.050	31.468	217,020
2025-04-16	31.800	32.550	31.000	32.000	31.419	345,000
2025-04-15	32.750	33.250	30.600	31.550	30.977	858,184
2025-04-14	30.750	31.050	29.800	31.050	30.486	634,205
2025-04-11	25.000	28.650	24.900	28.250	27.737	1,007,000
2025-04-10	29.600	31.400	27.650	27.650	27.148	1,274,627
2025-04-09	28.800	28.800	28.800	28.800	28.277	106,100
2025-04-08	32.000	32.000	32.000	32.000	31.419	71,001
2025-04-07	35.550	35.550	35.550	35.550	34.904	11,000
2025-04-02	40.450	40.450	39.200	39.450	38.733	56,091
2025-04-01	37.600	40.350	37.600	40.350	39.617	157,000
2025-03-31	37.250	38.800	37.000	37.400	36.720	342,100
2025-03-28	41.000	42.050	38.850	40.400	39.666	154,999
2025-03-27	42.300	42.750	41.750	41.850	41.090	91,412
2025-03-26	43.300	44.200	43.250	43.250	42.464	118,010
2025-03-25	44.500	44.500	43.100	43.350	42.562	97,001
2025-03-24	45.200	45.300	44.000	44.100	43.299	107,060
2025-03-21	45.900	45.900	45.200	45.200	44.379	66,111
2025-03-20	45.800	46.500	45.800	46.000	45.164	74,000
2025-03-19	47.450	48.000	45.500	45.550	44.722	330,052
2025-03-18	47.500	47.500	46.650	47.100	46.244	85,050
2025-03-17	46.700	47.200	46.450	46.700	45.851	94,000
2025-03-14	45.500	45.850	44.850	45.800	44.968	122,000
2025-03-13	46.500	47.500	45.300	45.400	44.575	114,071
2025-03-12	46.450	47.000	45.900	45.900	45.066	70,188
2025-03-11	46.950	46.950	45.100	46.000	45.164	178,000
2025-03-10	47.000	47.700	46.850	47.700	46.833	80,000
2025-03-07	47.600	48.750	46.700	46.700	45.851	156,173
2025-03-06	48.500	48.500	47.650	47.850	46.981	88,000
2025-03-05	48.400	49.300	48.050	48.300	47.422	134,003
2025-03-04	46.050	48.100	45.850	47.900	47.030	128,147
2025-03-03	48.100	48.250	46.650	47.000	46.146	170,377
2025-02-27	49.200	49.850	48.100	48.100	47.226	121,000
2025-02-26	49.000	49.700	48.950	49.200	48.306	74,041
2025-02-25	50.100	50.100	49.100	49.250	48.355	171,031
2025-02-24	50.100	50.500	50.100	50.400	49.484	84,307
2025-02-21	51.400	51.600	50.600	50.600	49.681	197,093
2025-02-20	52.700	53.500	50.000	51.400	50.466	515,020
2025-02-19	51.700	54.100	51.100	52.700	51.742	529,010
2025-02-18	52.000	52.100	51.000	51.100	50.172	99,000
2025-02-17	50.500	51.800	50.500	51.100	50.172	184,000
2025-02-14	50.400	52.300	50.300	51.100	50.172	515,002
2025-02-13	50.000	50.100	49.350	49.800	48.895	140,000
2025-02-12	50.100	50.800	49.150	49.600	48.699	250,100
2025-02-11	48.250	49.900	48.250	49.750	48.846	213,010
2025-02-10	48.400	49.800	47.650	48.300	47.422	130,010
2025-02-07	49.500	50.900	48.400	48.400	47.521	272,300
2025-02-06	47.000	49.000	46.850	48.950	48.061	206,000

← NewerPage 7 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.