Zen Voce Corporation (TPEX:3581)
Taiwan · Delayed Price · Currency is TWD 93.20
-7.80 (-7.72%)
Jul 29, 2026, 1:30 PM CST
Zen Voce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 102.50 | 103.00 | 90.90 | 93.20 | 93.20 | -7.72% | 768,450 |
| Jul 28, 2026 | 102.50 | 106.00 | 101.00 | 101.00 | 101.00 | -9.82% | 408,074 |
| Jul 27, 2026 | 114.00 | 114.00 | 107.00 | 112.00 | 112.00 | -0.44% | 187,345 |
| Jul 24, 2026 | 112.00 | 117.00 | 110.50 | 112.50 | 112.50 | -4.66% | 196,297 |
| Jul 23, 2026 | 126.00 | 126.00 | 117.00 | 118.00 | 118.00 | -3.28% | 276,489 |
| Jul 22, 2026 | 117.00 | 123.50 | 117.00 | 122.00 | 122.00 | 6.55% | 432,290 |
| Jul 21, 2026 | 116.50 | 116.50 | 110.50 | 114.50 | 114.50 | 3.62% | 373,840 |
| Jul 20, 2026 | 111.50 | 114.00 | 105.00 | 110.50 | 110.50 | -4.33% | 651,042 |
| Jul 17, 2026 | 115.00 | 122.00 | 111.50 | 115.50 | 115.50 | -6.48% | 596,534 |
| Jul 16, 2026 | 125.00 | 127.50 | 121.50 | 123.50 | 123.50 | -3.14% | 223,935 |
| Jul 15, 2026 | 126.00 | 131.00 | 126.00 | 127.50 | 127.50 | 1.59% | 244,692 |
| Jul 14, 2026 | 130.50 | 133.50 | 120.50 | 125.50 | 125.50 | -5.93% | 679,444 |
| Jul 13, 2026 | 142.50 | 142.50 | 127.50 | 134.00 | 133.40 | 0.75% | 551,603 |
| Jul 9, 2026 | 133.50 | 136.50 | 129.00 | 133.00 | 132.41 | 2.31% | 334,952 |
| Jul 8, 2026 | 134.00 | 134.00 | 123.00 | 130.00 | 129.42 | 0.78% | 488,112 |
| Jul 7, 2026 | 140.00 | 142.00 | 127.50 | 129.00 | 128.43 | -7.86% | 673,761 |
| Jul 6, 2026 | 141.50 | 148.00 | 140.00 | 140.00 | 139.38 | -2.44% | 430,289 |
| Jul 3, 2026 | 141.00 | 145.50 | 138.50 | 143.50 | 142.86 | -0.69% | 296,836 |
| Jul 2, 2026 | 134.50 | 151.50 | 134.50 | 144.50 | 143.86 | 1.40% | 593,307 |
| Jul 1, 2026 | 145.00 | 149.00 | 140.50 | 142.50 | 141.87 | 0.71% | 470,005 |
| Jun 30, 2026 | 137.00 | 149.00 | 136.50 | 141.50 | 140.87 | 3.66% | 868,335 |
| Jun 29, 2026 | 137.00 | 145.00 | 132.00 | 136.50 | 135.89 | -3.19% | 799,195 |
| Jun 26, 2026 | 145.00 | 149.00 | 141.00 | 141.00 | 140.37 | -9.90% | 1,738,857 |
| Jun 25, 2026 | 159.00 | 159.00 | 148.00 | 156.50 | 155.80 | 2.29% | 304,139 |
| Jun 24, 2026 | 152.50 | 159.00 | 147.50 | 153.00 | 152.32 | -5.56% | 329,681 |
| Jun 23, 2026 | 178.00 | 178.00 | 161.00 | 162.00 | 161.28 | -8.99% | 392,587 |
| Jun 22, 2026 | 185.00 | 187.50 | 178.00 | 178.00 | 177.21 | -0.84% | 435,090 |
| Jun 18, 2026 | 176.00 | 179.50 | 176.00 | 179.50 | 178.70 | 9.79% | 333,931 |
| Jun 17, 2026 | 155.00 | 163.50 | 154.50 | 163.50 | 162.77 | 9.73% | 284,538 |
| Jun 16, 2026 | 144.50 | 151.50 | 144.50 | 149.00 | 148.34 | 5.30% | 233,521 |
| Jun 15, 2026 | 146.00 | 146.00 | 133.00 | 141.50 | 140.87 | - | 259,613 |
| Jun 12, 2026 | 152.00 | 154.00 | 139.50 | 141.50 | 140.87 | -1.05% | 327,878 |
| Jun 11, 2026 | 127.50 | 144.00 | 121.50 | 143.00 | 142.36 | 5.93% | 1,033,024 |
| Jun 10, 2026 | 127.50 | 141.00 | 127.50 | 135.00 | 134.40 | -4.26% | 1,224,778 |
| Jun 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.37 | -9.90% | 231,443 |
| Jun 8, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 155.80 | -9.80% | 89,760 |
| Jun 5, 2026 | 186.50 | 188.00 | 173.50 | 173.50 | 172.73 | -9.87% | 1,213,423 |
| Jun 4, 2026 | 206.50 | 225.00 | 190.00 | 192.50 | 191.64 | -8.77% | 2,724,953 |
| Jun 3, 2026 | 221.50 | 226.00 | 210.00 | 211.00 | 210.06 | -4.74% | 1,368,737 |
| Jun 2, 2026 | 240.00 | 250.00 | 220.00 | 221.50 | 220.52 | -9.22% | 1,630,433 |
| Jun 1, 2026 | 236.50 | 250.00 | 233.50 | 244.00 | 242.92 | 3.17% | 911,882 |
| May 29, 2026 | 258.00 | 258.00 | 233.50 | 236.50 | 235.45 | -1.46% | 1,300,255 |
| May 28, 2026 | 244.50 | 254.00 | 236.50 | 240.00 | 238.93 | -4.76% | 1,739,932 |
| May 27, 2026 | 279.50 | 279.50 | 252.00 | 252.00 | 250.88 | -10.00% | 3,171,155 |
| May 26, 2026 | 299.50 | 299.50 | 267.00 | 280.00 | 278.76 | 2.75% | 4,411,149 |
| May 25, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 271.29 | 9.88% | 92,643 |
| May 22, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 246.90 | 9.98% | 357,058 |
| May 21, 2026 | 214.00 | 225.50 | 214.00 | 225.50 | 224.50 | 10.00% | 238,344 |
| May 20, 2026 | 214.00 | 214.00 | 205.00 | 205.00 | 204.09 | -4.21% | 206,008 |
| May 19, 2026 | 224.50 | 230.00 | 205.00 | 214.00 | 213.05 | -0.93% | 242,702 |