Zen Voce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 103.00 | 108.50 | 102.00 | 102.00 | 102.00 | 249,260 |
| 2026-10-19 | 102.00 | 105.50 | 100.00 | 102.50 | 102.50 | 203,348 |
| 2026-10-16 | 100.00 | 109.00 | 100.00 | 105.50 | 105.50 | 268,584 |
| 2026-10-15 | 105.50 | 105.50 | 99.500 | 100.00 | 100.00 | 503,000 |
| 2026-10-14 | 109.00 | 112.00 | 107.50 | 107.50 | 107.50 | 380,870 |
| 2026-10-13 | 112.00 | 113.00 | 106.50 | 109.00 | 109.00 | 347,024 |
| 2026-10-12 | 110.00 | 115.00 | 106.00 | 115.00 | 115.00 | 349,120 |
| 2026-10-08 | 113.50 | 113.50 | 109.00 | 110.50 | 110.50 | 239,105 |
| 2026-10-07 | 113.50 | 115.50 | 112.00 | 113.50 | 113.50 | 265,050 |
| 2026-10-06 | 117.50 | 117.50 | 112.00 | 113.50 | 113.50 | 415,109 |
| 2026-10-05 | 118.50 | 120.50 | 116.00 | 117.50 | 117.50 | 726,000 |
| 2026-10-02 | 115.50 | 122.00 | 115.50 | 118.50 | 118.50 | 608,040 |
| 2026-10-01 | 126.00 | 128.50 | 114.00 | 117.00 | 117.00 | 1,626,279 |
| 2026-09-30 | 109.50 | 117.00 | 109.50 | 117.00 | 117.00 | 555,100 |
| 2026-09-29 | 103.00 | 109.00 | 102.50 | 106.50 | 106.50 | 213,000 |
| 2026-09-24 | 102.50 | 105.50 | 102.00 | 104.00 | 104.00 | 226,010 |
| 2026-09-23 | 103.00 | 106.00 | 102.50 | 105.00 | 105.00 | 212,085 |
| 2026-09-22 | 105.50 | 106.00 | 101.00 | 101.00 | 101.00 | 246,034 |
| 2026-09-21 | 103.00 | 107.00 | 102.00 | 103.50 | 103.50 | 285,010 |
Page 1 of 1 · 19 trading days
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.