Zen Voce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 71.500 | 72.900 | 69.500 | 72.000 | 70.692 | 4,467,000 |
| 2024-10-30 | 73.200 | 78.800 | 71.600 | 71.900 | 70.594 | 27,577,000 |
| 2024-10-29 | 67.000 | 74.200 | 66.200 | 72.600 | 71.281 | 12,671,000 |
| 2024-10-28 | 70.000 | 71.300 | 65.600 | 67.500 | 66.273 | 4,465,000 |
| 2024-10-25 | 70.900 | 75.800 | 69.800 | 70.000 | 68.728 | 12,374,000 |
| 2024-10-24 | 72.500 | 78.900 | 68.900 | 71.100 | 69.808 | 31,620,000 |
| 2024-10-23 | 65.500 | 71.800 | 65.100 | 71.800 | 70.495 | 8,826,000 |
| 2024-10-22 | 68.800 | 70.100 | 63.600 | 65.300 | 64.113 | 9,061,000 |
| 2024-10-21 | 65.400 | 69.800 | 65.100 | 69.800 | 68.532 | 10,287,000 |
| 2024-10-18 | 59.500 | 64.000 | 58.200 | 63.500 | 62.346 | 8,544,000 |
| 2024-10-17 | 58.500 | 59.100 | 57.600 | 58.200 | 57.142 | 1,024,000 |
| 2024-10-16 | 58.000 | 59.300 | 56.900 | 58.000 | 56.946 | 1,159,000 |
| 2024-10-15 | 58.000 | 60.500 | 57.300 | 58.400 | 57.339 | 2,736,000 |
| 2024-10-14 | 56.700 | 56.700 | 54.000 | 55.700 | 54.688 | 1,018,000 |
| 2024-10-11 | 57.400 | 57.900 | 55.200 | 56.000 | 54.982 | 984,000 |
| 2024-10-09 | 60.100 | 62.200 | 56.600 | 56.600 | 55.572 | 2,246,000 |
| 2024-10-08 | 60.200 | 60.200 | 58.500 | 59.900 | 58.812 | 819,000 |
| 2024-10-07 | 59.000 | 61.800 | 58.300 | 60.100 | 59.008 | 1,730,000 |
| 2024-10-04 | 61.400 | 61.600 | 58.000 | 58.000 | 56.946 | 1,948,000 |
| 2024-10-01 | 61.000 | 63.000 | 59.500 | 61.300 | 60.186 | 2,509,000 |
| 2024-09-30 | 60.500 | 61.200 | 59.400 | 60.000 | 58.910 | 1,092,000 |
| 2024-09-27 | 62.000 | 62.500 | 60.100 | 60.200 | 59.106 | 1,783,000 |
| 2024-09-26 | 62.900 | 63.700 | 60.300 | 61.500 | 60.383 | 2,623,000 |
| 2024-09-25 | 62.400 | 64.300 | 61.400 | 61.900 | 60.775 | 4,463,000 |
| 2024-09-24 | 64.400 | 68.900 | 61.300 | 61.400 | 60.284 | 14,164,000 |
| 2024-09-23 | 59.200 | 64.700 | 58.100 | 64.700 | 63.524 | 11,156,000 |
| 2024-09-20 | 60.000 | 64.000 | 58.000 | 58.900 | 57.830 | 11,451,000 |
| 2024-09-19 | 61.600 | 62.300 | 56.600 | 59.200 | 58.124 | 15,953,000 |
| 2024-09-18 | 55.000 | 60.200 | 54.900 | 60.200 | 59.106 | 8,411,000 |
| 2024-09-16 | 50.300 | 54.800 | 49.950 | 54.800 | 53.804 | 4,689,000 |
| 2024-09-13 | 51.500 | 51.500 | 49.850 | 49.850 | 48.944 | 1,109,000 |
| 2024-09-12 | 51.900 | 53.000 | 50.800 | 50.800 | 49.877 | 2,059,000 |
| 2024-09-11 | 51.000 | 51.000 | 49.600 | 49.950 | 49.042 | 1,067,000 |
| 2024-09-10 | 52.000 | 52.600 | 48.300 | 49.400 | 48.502 | 2,824,000 |
| 2024-09-09 | 51.900 | 54.700 | 50.400 | 51.000 | 50.073 | 4,218,000 |
| 2024-09-06 | 57.700 | 59.700 | 52.100 | 53.100 | 52.135 | 19,768,000 |
| 2024-09-05 | 53.600 | 56.900 | 53.300 | 56.900 | 55.866 | 16,028,000 |
| 2024-09-04 | 48.400 | 51.800 | 46.800 | 51.800 | 50.859 | 3,018,000 |
| 2024-09-03 | 49.200 | 53.200 | 49.100 | 50.800 | 49.877 | 4,290,000 |
| 2024-09-02 | 49.600 | 50.500 | 48.550 | 49.150 | 48.257 | 1,047,000 |
| 2024-08-30 | 51.700 | 52.400 | 49.300 | 49.750 | 48.846 | 1,673,000 |
| 2024-08-29 | 51.200 | 52.800 | 50.300 | 51.400 | 50.466 | 1,972,000 |
| 2024-08-28 | 52.600 | 55.500 | 51.400 | 52.100 | 51.153 | 5,901,000 |
| 2024-08-27 | 51.800 | 54.600 | 51.300 | 52.600 | 51.644 | 7,986,000 |
| 2024-08-26 | 49.000 | 53.300 | 47.300 | 52.600 | 51.644 | 7,695,000 |
| 2024-08-23 | 46.850 | 49.700 | 45.050 | 48.500 | 47.619 | 4,213,000 |
| 2024-08-22 | 49.000 | 49.700 | 46.700 | 46.700 | 45.851 | 3,142,000 |
| 2024-08-21 | 49.600 | 51.500 | 49.050 | 49.700 | 48.797 | 2,526,000 |
| 2024-08-20 | 51.200 | 52.400 | 49.600 | 50.100 | 49.190 | 3,912,000 |
| 2024-08-19 | 50.900 | 55.600 | 49.750 | 50.400 | 49.484 | 12,374,000 |
| 2024-08-16 | 47.100 | 50.800 | 46.850 | 50.800 | 49.877 | 6,048,000 |
| 2024-08-15 | 46.850 | 47.300 | 44.500 | 46.200 | 45.361 | 7,772,000 |
| 2024-08-14 | 41.750 | 45.100 | 41.300 | 45.100 | 44.281 | 5,558,000 |
| 2024-08-13 | 42.600 | 42.750 | 39.650 | 41.000 | 40.255 | 1,848,000 |
| 2024-08-12 | 38.450 | 42.200 | 38.000 | 41.350 | 40.599 | 4,705,000 |
| 2024-08-09 | 37.300 | 39.800 | 37.150 | 39.000 | 38.291 | 2,047,000 |
| 2024-08-08 | 36.000 | 37.700 | 35.350 | 36.200 | 35.542 | 808,000 |
| 2024-08-07 | 34.000 | 36.100 | 33.450 | 36.100 | 35.444 | 406,000 |
| 2024-08-06 | 35.600 | 35.750 | 31.550 | 32.850 | 32.253 | 1,108,000 |
| 2024-08-05 | 37.600 | 37.600 | 35.050 | 35.050 | 34.413 | 544,000 |
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.