Zen Voce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 26.000 | 28.500 | 26.000 | 28.500 | 25.564 | 1,849,000 |
| 2021-11-11 | 26.150 | 26.250 | 25.650 | 25.950 | 23.277 | 155,000 |
| 2021-11-10 | 25.800 | 26.200 | 25.750 | 26.150 | 23.456 | 102,000 |
| 2021-11-09 | 26.150 | 26.200 | 25.950 | 26.000 | 23.322 | 66,000 |
| 2021-11-08 | 25.850 | 26.450 | 25.800 | 26.300 | 23.591 | 149,000 |
| 2021-11-05 | 25.550 | 25.850 | 25.400 | 25.800 | 23.142 | 88,000 |
| 2021-11-04 | 25.600 | 25.800 | 25.550 | 25.550 | 22.918 | 65,000 |
| 2021-11-03 | 25.450 | 25.800 | 25.450 | 25.650 | 23.008 | 86,000 |
| 2021-11-02 | 25.900 | 26.200 | 25.550 | 25.750 | 23.097 | 198,000 |
| 2021-11-01 | 26.000 | 26.100 | 25.550 | 25.950 | 23.277 | 157,000 |
| 2021-10-29 | 25.500 | 25.700 | 25.350 | 25.700 | 23.053 | 54,000 |
| 2021-10-28 | 25.500 | 25.950 | 25.400 | 25.750 | 23.097 | 87,000 |
| 2021-10-27 | 25.700 | 26.200 | 25.350 | 25.750 | 23.097 | 93,000 |
| 2021-10-26 | 25.000 | 25.800 | 25.000 | 25.400 | 22.784 | 153,000 |
| 2021-10-25 | 24.750 | 24.900 | 24.750 | 24.900 | 22.335 | 31,000 |
| 2021-10-22 | 25.000 | 25.200 | 24.750 | 24.750 | 22.200 | 97,000 |
← NewerPage 21 of 21 · 1,216 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.