Zen Voce Corporation (TPEX:3581)
Taiwan · Delayed Price · Currency is TWD 64.90
+1.90 (3.02%)
Oct 9, 2025, 1:30 PM CST
Zen Voce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 64.00 | 66.00 | 63.10 | 64.90 | 64.90 | 3.02% | 1,272,820 |
| Oct 8, 2025 | 63.10 | 64.00 | 61.80 | 63.00 | 63.00 | -4.55% | 1,829,693 |
| Oct 7, 2025 | 65.30 | 66.50 | 60.40 | 66.00 | 66.00 | 9.09% | 17,614,571 |
| Oct 3, 2025 | 58.80 | 60.50 | 57.00 | 60.50 | 60.50 | 10.00% | 4,583,361 |
| Oct 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 1,543,979 |
| Oct 1, 2025 | 45.95 | 50.00 | 45.75 | 50.00 | 50.00 | 9.89% | 5,351,279 |
| Sep 30, 2025 | 43.10 | 45.55 | 42.30 | 45.50 | 45.50 | 7.31% | 3,037,337 |
| Sep 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 26, 2025 | 40.05 | 43.40 | 39.35 | 42.40 | 42.40 | 5.08% | 1,126,794 |
| Sep 25, 2025 | 41.90 | 42.00 | 40.20 | 40.35 | 40.35 | -3.00% | 338,731 |
| Sep 24, 2025 | 40.90 | 43.00 | 40.50 | 41.60 | 41.60 | 4.26% | 962,524 |
| Sep 23, 2025 | 40.75 | 40.75 | 39.35 | 39.90 | 39.90 | -1.85% | 289,741 |
| Sep 22, 2025 | 41.80 | 41.80 | 40.35 | 40.65 | 40.65 | -1.57% | 221,437 |
| Sep 19, 2025 | 42.00 | 42.95 | 41.05 | 41.30 | 41.30 | -1.67% | 763,796 |
| Sep 18, 2025 | 38.85 | 42.25 | 38.85 | 42.00 | 42.00 | 9.23% | 1,394,284 |
| Sep 17, 2025 | 38.75 | 39.75 | 38.45 | 38.45 | 38.45 | -1.28% | 225,032 |
| Sep 16, 2025 | 38.30 | 39.40 | 38.30 | 38.95 | 38.95 | 1.83% | 172,224 |
| Sep 15, 2025 | 40.50 | 40.50 | 38.25 | 38.25 | 38.25 | -5.20% | 430,959 |
| Sep 12, 2025 | 41.05 | 41.50 | 40.30 | 40.35 | 40.35 | -0.86% | 361,893 |
| Sep 11, 2025 | 43.15 | 43.60 | 40.45 | 40.70 | 40.70 | 1.24% | 1,256,785 |
| Sep 10, 2025 | 40.55 | 41.50 | 39.90 | 40.20 | 40.20 | 0.25% | 474,221 |
| Sep 9, 2025 | 41.35 | 42.60 | 40.10 | 40.10 | 40.10 | -0.99% | 561,651 |
| Sep 8, 2025 | 41.50 | 41.50 | 40.00 | 40.50 | 40.50 | -0.74% | 273,976 |
| Sep 5, 2025 | 39.85 | 41.80 | 39.60 | 40.80 | 40.80 | 3.29% | 475,433 |
| Sep 4, 2025 | 41.60 | 41.95 | 39.15 | 39.50 | 39.50 | -4.24% | 685,325 |
| Sep 3, 2025 | 40.20 | 42.70 | 40.20 | 41.25 | 41.25 | 2.23% | 1,035,432 |
| Sep 2, 2025 | 43.00 | 43.75 | 40.30 | 40.35 | 40.35 | -4.83% | 1,137,034 |
| Sep 1, 2025 | 44.55 | 48.00 | 42.20 | 42.40 | 42.40 | -2.97% | 5,894,981 |
| Aug 29, 2025 | 39.85 | 43.70 | 39.10 | 43.70 | 43.70 | 9.94% | 2,582,728 |
| Aug 28, 2025 | 40.60 | 41.20 | 39.70 | 39.75 | 39.75 | -1.97% | 950,485 |
| Aug 27, 2025 | 40.55 | 43.70 | 39.00 | 40.55 | 40.55 | 2.01% | 3,820,779 |
| Aug 26, 2025 | 37.50 | 40.30 | 37.40 | 39.75 | 39.75 | 6.71% | 968,753 |
| Aug 25, 2025 | 38.90 | 39.10 | 37.25 | 37.25 | 37.25 | -1.84% | 598,443 |
| Aug 22, 2025 | 40.10 | 41.00 | 37.70 | 37.95 | 37.95 | -6.30% | 1,495,886 |
| Aug 21, 2025 | 38.55 | 41.00 | 38.10 | 40.50 | 40.50 | 5.06% | 2,004,001 |
| Aug 20, 2025 | 38.00 | 41.60 | 37.50 | 38.55 | 38.55 | 1.85% | 5,682,883 |
| Aug 19, 2025 | 35.35 | 37.85 | 35.25 | 37.85 | 37.85 | 9.87% | 1,482,482 |
| Aug 18, 2025 | 34.35 | 35.75 | 33.85 | 34.45 | 34.45 | 1.32% | 281,091 |
| Aug 15, 2025 | 34.90 | 35.00 | 34.00 | 34.00 | 34.00 | -1.88% | 97,735 |
| Aug 14, 2025 | 33.90 | 34.95 | 33.85 | 34.65 | 34.65 | 2.21% | 126,742 |
| Aug 13, 2025 | 35.00 | 35.45 | 33.80 | 33.90 | 33.90 | -1.31% | 135,859 |
| Aug 12, 2025 | 33.60 | 34.60 | 33.30 | 34.35 | 34.35 | 2.23% | 161,177 |
| Aug 11, 2025 | 33.90 | 33.90 | 33.25 | 33.60 | 33.60 | -1.18% | 115,671 |
| Aug 8, 2025 | 34.65 | 35.20 | 34.00 | 34.00 | 34.00 | -1.88% | 170,363 |
| Aug 7, 2025 | 35.75 | 35.75 | 34.45 | 34.65 | 34.65 | -1.70% | 189,868 |
| Aug 6, 2025 | 33.20 | 35.90 | 32.95 | 35.25 | 35.25 | 5.54% | 509,341 |
| Aug 5, 2025 | 33.85 | 34.00 | 33.40 | 33.40 | 33.40 | 0.60% | 120,501 |
| Aug 4, 2025 | 33.10 | 33.40 | 32.85 | 33.20 | 33.20 | 0.15% | 66,120 |
| Aug 1, 2025 | 32.25 | 33.50 | 32.25 | 33.15 | 33.15 | 0.15% | 101,822 |
| Jul 31, 2025 | 34.50 | 34.50 | 33.00 | 33.10 | 33.10 | -4.34% | 256,016 |