Zen Voce Corporation (TPEX:3581)
Taiwan · Delayed Price · Currency is TWD 235.00
+9.50 (4.21%)
May 8, 2026, 1:30 PM CST
Zen Voce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 224.50 | 238.00 | 220.00 | 235.00 | 235.00 | 4.21% | 536,869 |
| May 7, 2026 | 222.00 | 236.50 | 222.00 | 225.50 | 225.50 | -3.63% | 473,827 |
| May 6, 2026 | 238.00 | 238.00 | 220.00 | 234.00 | 234.00 | 8.08% | 939,288 |
| May 5, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 9.90% | 249,698 |
| May 4, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 9.75% | 327,457 |
| Apr 30, 2026 | 170.00 | 179.50 | 170.00 | 179.50 | 179.50 | 9.79% | 703,682 |
| Apr 29, 2026 | 149.00 | 163.50 | 147.00 | 163.50 | 163.50 | 9.73% | 542,768 |
| Apr 28, 2026 | 159.50 | 159.50 | 145.00 | 149.00 | 149.00 | -2.61% | 566,101 |
| Apr 27, 2026 | 179.50 | 179.50 | 151.00 | 153.00 | 153.00 | -6.42% | 826,008 |
| Apr 24, 2026 | 172.50 | 172.50 | 156.00 | 163.50 | 163.50 | 4.14% | 1,362,733 |
| Apr 23, 2026 | 173.00 | 173.00 | 142.00 | 157.00 | 157.00 | -0.32% | 2,292,405 |
| Apr 22, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 9.76% | 480,642 |
| Apr 21, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 9.96% | 478,071 |
| Apr 20, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 9.66% | 545,494 |
| Apr 17, 2026 | 118.50 | 119.00 | 113.50 | 119.00 | 119.00 | 9.68% | 3,444,890 |
| Apr 16, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 9.60% | 1,149,383 |
| Apr 15, 2026 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | 10.00% | 2,506,550 |
| Apr 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.89% | 1,038,184 |
| Apr 13, 2026 | 78.70 | 81.90 | 77.50 | 81.90 | 81.90 | 9.93% | 5,160,346 |
| Apr 10, 2026 | 71.00 | 75.00 | 70.30 | 74.50 | 74.50 | 6.43% | 2,141,983 |
| Apr 9, 2026 | 67.30 | 72.70 | 65.00 | 70.00 | 70.00 | 4.95% | 1,441,398 |
| Apr 8, 2026 | 66.80 | 67.90 | 65.70 | 66.70 | 66.70 | 3.25% | 576,792 |
| Apr 7, 2026 | 68.50 | 68.50 | 64.60 | 64.60 | 64.60 | -1.82% | 449,657 |
| Apr 2, 2026 | 68.50 | 69.40 | 65.80 | 65.80 | 65.80 | -2.95% | 438,471 |
| Apr 1, 2026 | 68.80 | 69.50 | 67.60 | 67.80 | 67.80 | 1.50% | 525,288 |
| Mar 31, 2026 | 68.60 | 69.80 | 65.90 | 66.80 | 66.80 | -4.43% | 819,305 |
| Mar 30, 2026 | 70.60 | 71.20 | 67.80 | 69.90 | 69.90 | -4.51% | 1,020,600 |
| 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 |