Zen Voce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.450	26.500	26.350	26.450	23.725	59,000
2022-02-15	26.100	26.400	26.100	26.300	23.591	59,000
2022-02-14	26.850	26.850	26.000	26.100	23.411	119,000
2022-02-11	27.100	27.400	26.850	26.850	24.084	78,000
2022-02-10	27.400	27.700	27.050	27.150	24.353	137,000
2022-02-09	26.500	27.050	26.500	27.050	24.264	115,000
2022-02-08	26.600	26.600	26.000	26.400	23.681	79,000
2022-02-07	25.750	26.200	25.750	26.200	23.501	87,000
2022-01-26	25.700	26.200	25.700	25.700	23.053	72,000
2022-01-25	25.350	26.450	25.350	25.700	23.053	142,000
2022-01-24	26.100	26.400	25.050	26.250	23.546	176,000
2022-01-21	27.600	27.600	26.600	26.600	23.860	249,000
2022-01-20	27.900	28.950	27.450	27.500	24.667	281,000
2022-01-19	27.700	28.150	27.600	27.700	24.847	221,000
2022-01-18	27.650	29.400	27.650	28.300	25.385	813,000
2022-01-17	27.450	27.750	27.350	27.650	24.802	134,000
2022-01-14	27.600	27.600	26.950	27.450	24.622	215,000
2022-01-13	27.300	27.600	27.300	27.450	24.622	91,000
2022-01-12	27.300	27.700	27.200	27.300	24.488	80,000
2022-01-11	27.550	27.950	27.100	27.200	24.398	96,000
2022-01-10	26.750	27.550	26.750	27.300	24.488	84,000
2022-01-07	27.400	27.750	26.700	27.450	24.622	220,000
2022-01-06	27.800	27.800	27.300	27.400	24.578	88,000
2022-01-05	27.400	28.100	27.400	27.900	25.026	221,000
2022-01-04	27.800	27.800	27.350	27.400	24.578	103,000
2022-01-03	27.700	27.700	27.200	27.350	24.533	50,000
2021-12-30	28.300	28.300	27.400	27.500	24.667	157,000
2021-12-29	27.000	28.200	27.000	27.850	24.981	296,000
2021-12-28	27.400	27.450	27.050	27.100	24.308	90,000
2021-12-27	27.200	27.750	27.100	27.300	24.488	99,000
2021-12-24	27.600	27.600	27.200	27.200	24.398	171,000
2021-12-23	27.950	27.950	27.300	27.350	24.533	95,000
2021-12-22	27.400	27.450	27.250	27.400	24.578	127,000
2021-12-21	26.400	27.400	26.400	27.050	24.264	233,000
2021-12-20	26.150	26.650	26.150	26.400	23.681	153,000
2021-12-17	27.200	27.300	26.500	26.650	23.905	226,000
2021-12-16	27.600	27.600	27.050	27.150	24.353	171,000
2021-12-15	26.950	27.500	26.900	26.950	24.174	244,000
2021-12-14	27.950	27.950	26.850	26.950	24.174	365,000
2021-12-13	28.300	28.300	27.750	27.950	25.071	396,000
2021-12-10	28.550	28.750	28.150	28.300	25.385	203,000
2021-12-09	30.000	30.200	28.700	28.750	25.788	485,000
2021-12-08	29.400	30.450	29.000	29.700	26.641	931,000
2021-12-07	29.500	29.600	29.000	29.050	26.058	175,000
2021-12-06	29.200	29.450	28.800	29.250	26.237	290,000
2021-12-03	29.050	29.800	29.050	29.300	26.282	340,000
2021-12-02	30.000	30.200	29.000	29.050	26.058	496,000
2021-12-01	29.700	30.100	28.700	29.700	26.641	919,000
2021-11-30	30.750	31.250	29.800	30.000	26.910	2,627,000
2021-11-29	28.750	30.350	28.500	29.850	26.775	2,049,000
2021-11-26	28.100	30.200	27.700	29.200	26.192	1,682,000
2021-11-25	28.150	28.250	27.800	28.050	25.161	219,000
2021-11-24	27.650	28.600	27.400	28.050	25.161	549,000
2021-11-23	28.100	28.200	27.600	27.650	24.802	443,000
2021-11-22	27.400	28.600	27.300	28.000	25.116	558,000
2021-11-19	28.700	28.700	27.550	27.600	24.757	578,000
2021-11-18	29.100	29.250	28.000	28.300	25.385	895,000
2021-11-17	29.550	30.000	28.600	29.000	26.013	1,630,000
2021-11-16	32.500	32.850	29.250	29.250	26.237	4,726,000
2021-11-15	29.900	31.350	29.500	31.350	28.121	4,533,000

← NewerPage 20 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.