Zen Voce Corporation (TPEX:3581)
Taiwan · Delayed Price · Currency is TWD 73.20
-1.80 (-2.40%)
At close: Mar 27, 2026
Zen Voce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.80 | 74.60 | 72.30 | 73.20 | 73.20 | -2.40% | 778,181 |
| Mar 26, 2026 | 77.00 | 79.50 | 75.00 | 75.00 | 75.00 | -3.72% | 2,133,599 |
| Mar 25, 2026 | 73.90 | 78.80 | 73.30 | 77.90 | 77.90 | 7.89% | 1,750,404 |
| Mar 24, 2026 | 74.90 | 75.40 | 71.50 | 72.20 | 72.20 | -2.43% | 1,066,128 |
| Mar 23, 2026 | 74.30 | 75.00 | 72.10 | 74.00 | 74.00 | -3.77% | 1,093,987 |
| Mar 20, 2026 | 77.40 | 79.60 | 75.30 | 76.90 | 76.90 | -0.13% | 3,448,937 |
| Mar 19, 2026 | 74.00 | 81.00 | 73.50 | 77.00 | 77.00 | 4.05% | 8,622,860 |
| Mar 18, 2026 | 69.80 | 75.30 | 68.90 | 74.00 | 74.00 | 7.56% | 2,634,628 |
| Mar 17, 2026 | 71.00 | 72.70 | 68.50 | 68.80 | 68.80 | -1.43% | 954,123 |
| Mar 16, 2026 | 71.00 | 71.90 | 69.20 | 69.80 | 69.80 | -2.51% | 787,999 |
| Mar 13, 2026 | 68.50 | 74.40 | 68.00 | 71.60 | 71.60 | 3.02% | 3,063,061 |
| Mar 12, 2026 | 69.00 | 71.70 | 68.30 | 69.50 | 69.50 | -0.43% | 1,195,274 |
| Mar 11, 2026 | 66.60 | 72.40 | 66.60 | 69.80 | 69.80 | 4.49% | 2,364,656 |
| Mar 10, 2026 | 64.70 | 68.00 | 64.20 | 66.80 | 66.80 | 7.22% | 1,009,226 |
| Mar 9, 2026 | 62.00 | 63.70 | 61.60 | 62.30 | 62.30 | -8.92% | 876,779 |
| Mar 6, 2026 | 68.00 | 70.00 | 67.00 | 68.40 | 68.40 | 0.74% | 676,807 |
| Mar 5, 2026 | 67.70 | 70.50 | 67.70 | 67.90 | 67.90 | 3.03% | 1,514,237 |
| Mar 4, 2026 | 70.30 | 70.30 | 64.50 | 65.90 | 65.90 | -6.52% | 1,170,619 |
| Mar 3, 2026 | 73.40 | 74.90 | 68.00 | 70.50 | 70.50 | -4.47% | 2,254,840 |
| Mar 2, 2026 | 72.30 | 78.00 | 72.20 | 73.80 | 73.80 | -2.77% | 5,676,892 |
| Feb 26, 2026 | 72.30 | 76.70 | 72.10 | 75.90 | 75.90 | 5.86% | 8,188,585 |
| Feb 25, 2026 | 65.50 | 71.70 | 64.30 | 71.70 | 71.70 | 9.97% | 3,101,487 |
| Feb 24, 2026 | 65.90 | 66.70 | 63.90 | 65.20 | 65.20 | -0.91% | 1,425,355 |
| Feb 23, 2026 | 68.20 | 69.80 | 65.00 | 65.80 | 65.80 | -8.86% | 2,960,404 |
| Feb 11, 2026 | 64.10 | 72.20 | 62.70 | 72.20 | 72.20 | 9.89% | 1,773,376 |
| Feb 10, 2026 | 68.30 | 68.90 | 65.40 | 65.70 | 65.70 | -3.38% | 510,562 |
| Feb 9, 2026 | 68.70 | 69.20 | 66.20 | 68.00 | 68.00 | 1.80% | 496,756 |
| Feb 6, 2026 | 68.10 | 68.20 | 64.50 | 66.80 | 66.80 | -4.57% | 841,964 |
| Feb 5, 2026 | 74.00 | 74.70 | 69.80 | 70.00 | 70.00 | -6.54% | 793,723 |
| Feb 4, 2026 | 71.90 | 75.00 | 71.20 | 74.90 | 74.90 | 3.60% | 774,184 |
| Feb 3, 2026 | 71.10 | 73.90 | 70.70 | 72.30 | 72.30 | 3.73% | 871,305 |
| Feb 2, 2026 | 72.10 | 72.10 | 68.00 | 69.70 | 69.70 | -3.60% | 745,813 |
| Jan 30, 2026 | 70.40 | 73.20 | 69.10 | 72.30 | 72.30 | 2.70% | 992,509 |
| Jan 29, 2026 | 75.20 | 75.20 | 70.40 | 70.40 | 70.40 | -6.13% | 1,192,354 |
| Jan 28, 2026 | 74.00 | 76.00 | 73.40 | 75.00 | 75.00 | 2.74% | 958,037 |
| Jan 27, 2026 | 75.20 | 75.20 | 72.40 | 73.00 | 73.00 | -1.88% | 641,893 |
| Jan 26, 2026 | 73.30 | 74.90 | 72.60 | 74.40 | 74.40 | 0.54% | 667,152 |
| Jan 23, 2026 | 75.10 | 75.90 | 73.10 | 74.00 | 74.00 | -0.80% | 1,036,515 |
| Jan 22, 2026 | 79.00 | 79.90 | 74.50 | 74.60 | 74.60 | -3.49% | 2,039,003 |
| Jan 21, 2026 | 80.80 | 83.50 | 76.70 | 77.30 | 77.30 | -4.33% | 3,792,731 |
| Jan 20, 2026 | 77.00 | 84.40 | 75.70 | 80.80 | 80.80 | 5.21% | 9,251,778 |
| Jan 19, 2026 | 72.50 | 77.80 | 72.10 | 76.80 | 76.80 | 5.93% | 3,164,945 |
| Jan 16, 2026 | 75.00 | 76.40 | 72.00 | 72.50 | 72.50 | -2.03% | 1,835,746 |
| Jan 15, 2026 | 73.60 | 75.90 | 72.80 | 74.00 | 74.00 | 0.82% | 1,703,453 |
| Jan 14, 2026 | 74.00 | 74.90 | 72.40 | 73.40 | 73.40 | 0.96% | 1,710,339 |
| Jan 13, 2026 | 77.80 | 79.20 | 71.70 | 72.70 | 72.70 | 0.41% | 5,224,273 |
| Jan 12, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 9.86% | 997,975 |
| Jan 9, 2026 | 65.10 | 66.60 | 63.30 | 65.90 | 65.90 | 1.70% | 798,395 |
| Jan 8, 2026 | 66.80 | 68.30 | 64.80 | 64.80 | 64.80 | -2.99% | 1,141,164 |
| Jan 7, 2026 | 67.70 | 68.50 | 66.60 | 66.80 | 66.80 | -1.76% | 789,127 |