Zen Voce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 45.300 | 46.800 | 45.100 | 46.750 | 45.901 | 110,010 |
| 2025-02-04 | 44.750 | 45.800 | 44.500 | 45.350 | 44.526 | 153,050 |
| 2025-02-03 | 43.200 | 45.250 | 42.800 | 45.000 | 44.182 | 278,020 |
| 2025-01-22 | 47.900 | 47.900 | 46.000 | 46.800 | 45.950 | 261,000 |
| 2025-01-21 | 48.400 | 48.400 | 46.950 | 47.450 | 46.588 | 221,000 |
| 2025-01-20 | 47.600 | 47.800 | 46.650 | 47.100 | 46.244 | 133,000 |
| 2025-01-17 | 48.600 | 49.250 | 47.300 | 47.500 | 46.637 | 272,000 |
| 2025-01-16 | 48.250 | 48.650 | 47.400 | 47.650 | 46.784 | 141,000 |
| 2025-01-15 | 47.000 | 47.850 | 47.000 | 47.500 | 46.637 | 188,000 |
| 2025-01-14 | 46.850 | 47.450 | 45.400 | 46.800 | 45.950 | 358,000 |
| 2025-01-13 | 49.400 | 50.400 | 45.400 | 45.400 | 44.575 | 674,000 |
| 2025-01-10 | 47.500 | 50.800 | 46.850 | 50.300 | 49.386 | 622,000 |
| 2025-01-09 | 49.650 | 49.950 | 47.500 | 47.500 | 46.637 | 399,000 |
| 2025-01-08 | 49.950 | 50.000 | 49.350 | 49.350 | 48.453 | 150,000 |
| 2025-01-07 | 50.900 | 50.900 | 49.850 | 50.000 | 49.091 | 152,000 |
| 2025-01-06 | 49.200 | 50.600 | 49.200 | 50.400 | 49.484 | 288,000 |
| 2025-01-03 | 49.650 | 49.850 | 49.000 | 49.150 | 48.257 | 267,000 |
| 2025-01-02 | 49.600 | 50.200 | 49.050 | 49.450 | 48.551 | 277,000 |
| 2024-12-31 | 49.700 | 49.700 | 48.400 | 49.200 | 48.306 | 271,000 |
| 2024-12-30 | 49.850 | 50.200 | 48.050 | 48.550 | 47.668 | 602,000 |
| 2024-12-27 | 50.200 | 50.700 | 49.750 | 49.750 | 48.846 | 317,000 |
| 2024-12-26 | 52.700 | 52.700 | 50.200 | 50.200 | 49.288 | 327,000 |
| 2024-12-25 | 51.500 | 52.500 | 51.300 | 52.000 | 51.055 | 298,000 |
| 2024-12-24 | 51.300 | 52.300 | 50.600 | 51.000 | 50.073 | 261,000 |
| 2024-12-23 | 51.000 | 51.900 | 50.700 | 51.100 | 50.172 | 241,000 |
| 2024-12-20 | 50.800 | 51.300 | 49.550 | 50.100 | 49.190 | 462,000 |
| 2024-12-19 | 50.100 | 51.000 | 49.650 | 50.300 | 49.386 | 386,000 |
| 2024-12-18 | 52.400 | 52.400 | 50.700 | 51.300 | 50.368 | 329,000 |
| 2024-12-17 | 52.100 | 53.200 | 52.100 | 52.400 | 51.448 | 366,000 |
| 2024-12-16 | 54.500 | 54.600 | 51.700 | 51.800 | 50.859 | 689,000 |
| 2024-12-13 | 56.200 | 56.200 | 54.000 | 54.000 | 53.019 | 498,000 |
| 2024-12-12 | 57.400 | 58.100 | 56.000 | 56.200 | 55.179 | 370,000 |
| 2024-12-11 | 56.900 | 57.600 | 56.600 | 57.000 | 55.964 | 502,000 |
| 2024-12-10 | 59.200 | 60.500 | 57.700 | 57.700 | 56.652 | 519,000 |
| 2024-12-09 | 61.500 | 61.500 | 59.200 | 59.200 | 58.124 | 568,000 |
| 2024-12-06 | 59.600 | 62.900 | 58.500 | 61.200 | 60.088 | 1,843,000 |
| 2024-12-05 | 60.600 | 60.800 | 59.300 | 59.300 | 58.222 | 558,000 |
| 2024-12-04 | 60.300 | 60.800 | 59.600 | 60.100 | 59.008 | 498,000 |
| 2024-12-03 | 58.600 | 62.500 | 57.900 | 60.000 | 58.910 | 1,474,000 |
| 2024-12-02 | 60.500 | 60.700 | 56.100 | 57.600 | 56.553 | 1,247,000 |
| 2024-11-29 | 60.300 | 60.500 | 59.000 | 59.700 | 58.615 | 364,000 |
| 2024-11-28 | 61.700 | 61.700 | 59.500 | 60.300 | 59.204 | 600,000 |
| 2024-11-27 | 63.000 | 63.500 | 61.000 | 61.000 | 59.892 | 657,000 |
| 2024-11-26 | 65.000 | 65.100 | 63.000 | 63.000 | 61.855 | 695,000 |
| 2024-11-25 | 64.700 | 66.100 | 64.300 | 65.500 | 64.310 | 1,168,000 |
| 2024-11-22 | 65.800 | 68.300 | 64.200 | 64.400 | 63.230 | 2,380,000 |
| 2024-11-21 | 65.800 | 67.400 | 63.700 | 65.500 | 64.310 | 3,889,000 |
| 2024-11-20 | 61.600 | 65.400 | 59.200 | 65.100 | 63.917 | 3,421,640 |
| 2024-11-19 | 59.000 | 60.900 | 58.500 | 60.800 | 59.695 | 1,146,000 |
| 2024-11-18 | 61.900 | 62.300 | 57.900 | 58.200 | 57.142 | 1,277,000 |
| 2024-11-15 | 62.400 | 64.000 | 61.600 | 62.600 | 61.463 | 973,000 |
| 2024-11-14 | 62.700 | 65.300 | 62.000 | 62.000 | 60.873 | 1,594,000 |
| 2024-11-13 | 63.400 | 64.000 | 62.300 | 62.400 | 61.266 | 868,000 |
| 2024-11-12 | 66.300 | 66.500 | 61.600 | 63.100 | 61.953 | 2,171,000 |
| 2024-11-11 | 66.500 | 67.400 | 65.400 | 66.500 | 65.292 | 1,242,000 |
| 2024-11-08 | 70.100 | 70.300 | 67.400 | 67.400 | 66.175 | 1,823,000 |
| 2024-11-07 | 68.600 | 71.800 | 68.300 | 70.100 | 68.826 | 2,996,000 |
| 2024-11-06 | 67.700 | 71.000 | 67.300 | 68.300 | 67.059 | 2,752,000 |
| 2024-11-05 | 68.600 | 71.500 | 67.800 | 67.800 | 66.568 | 2,876,000 |
| 2024-11-04 | 71.200 | 72.000 | 68.500 | 69.100 | 67.844 | 3,164,000 |
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.