Zen Voce Corporation (TPEX:3581)
Taiwan · Delayed Price · Currency is TWD 86.00
+4.10 (5.01%)
Nov 13, 2026, 1:30 PM CST
Zen Voce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.30 | 88.00 | 82.10 | 86.00 | 86.00 | 5.01% | 617,046 |
| Nov 12, 2026 | 84.50 | 89.80 | 81.50 | 81.90 | 81.90 | -1.56% | 652,263 |
| Nov 11, 2026 | 84.10 | 84.70 | 81.60 | 83.20 | 83.20 | 1.34% | 367,938 |
| Nov 10, 2026 | 82.00 | 86.30 | 80.50 | 82.10 | 82.10 | 3.79% | 542,540 |
| Nov 9, 2026 | 77.30 | 80.80 | 76.60 | 79.10 | 79.10 | 5.75% | 363,498 |
| Nov 6, 2026 | 72.40 | 75.20 | 72.40 | 74.80 | 74.80 | -6.97% | 677,382 |
| Nov 5, 2026 | 88.80 | 88.80 | 80.40 | 80.40 | 80.40 | -9.97% | 722,151 |
| Nov 4, 2026 | 87.50 | 90.70 | 81.80 | 89.30 | 89.30 | 2.06% | 978,955 |
| Nov 3, 2026 | 93.10 | 95.10 | 87.50 | 87.50 | 87.50 | -9.98% | 948,894 |
| Nov 2, 2026 | 98.10 | 101.00 | 97.20 | 97.20 | 97.20 | -10.00% | 1,855,607 |
| Oct 30, 2026 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | -9.62% | 2,150,292 |
| Oct 29, 2026 | 121.50 | 127.50 | 116.00 | 119.50 | 119.50 | 3.02% | 8,014,165 |
| Oct 28, 2026 | 116.00 | 116.00 | 108.50 | 116.00 | 116.00 | 9.95% | 3,507,890 |
| Oct 27, 2026 | 102.00 | 107.00 | 100.50 | 105.50 | 105.50 | 3.94% | 350,686 |
| Oct 22, 2026 | 108.00 | 108.50 | 100.00 | 101.50 | 101.50 | -3.79% | 421,581 |
| Oct 21, 2026 | 105.50 | 109.00 | 103.50 | 105.50 | 105.50 | 3.43% | 219,697 |
| Oct 20, 2026 | 103.00 | 108.50 | 102.00 | 102.00 | 102.00 | -0.49% | 249,307 |
| Oct 19, 2026 | 102.00 | 105.50 | 100.00 | 102.50 | 102.50 | -2.84% | 203,534 |
| Oct 16, 2026 | 100.00 | 109.00 | 100.00 | 105.50 | 105.50 | 5.50% | 269,594 |
| Oct 15, 2026 | 105.50 | 105.50 | 99.50 | 100.00 | 100.00 | -6.98% | 511,055 |
| Oct 14, 2026 | 109.00 | 112.00 | 107.50 | 107.50 | 107.50 | -1.38% | 385,389 |
| Oct 13, 2026 | 112.00 | 113.00 | 106.50 | 109.00 | 109.00 | -5.22% | 350,348 |
| Oct 12, 2026 | 110.00 | 115.00 | 106.00 | 115.00 | 115.00 | 4.07% | 356,105 |
| Oct 8, 2026 | 113.50 | 113.50 | 109.00 | 110.50 | 110.50 | -2.64% | 247,252 |
| Oct 7, 2026 | 113.50 | 115.50 | 112.00 | 113.50 | 113.50 | - | 272,774 |
| Oct 6, 2026 | 117.50 | 117.50 | 112.00 | 113.50 | 113.50 | -3.40% | 424,818 |
| Oct 5, 2026 | 118.50 | 120.50 | 116.00 | 117.50 | 117.50 | -0.84% | 739,447 |
| Oct 2, 2026 | 115.50 | 122.00 | 115.50 | 118.50 | 118.50 | 1.28% | 619,035 |
| Oct 1, 2026 | 126.00 | 128.50 | 114.00 | 117.00 | 117.00 | - | 1,644,208 |
| Sep 30, 2026 | 109.50 | 117.00 | 109.50 | 117.00 | 117.00 | 9.86% | 571,002 |
| Sep 29, 2026 | 103.00 | 109.00 | 102.50 | 106.50 | 106.50 | 2.40% | 217,156 |
| Sep 24, 2026 | 102.50 | 105.50 | 102.00 | 104.00 | 104.00 | -0.95% | 228,386 |
| Sep 23, 2026 | 103.00 | 106.00 | 102.50 | 105.00 | 105.00 | 3.96% | 217,005 |
| Sep 22, 2026 | 105.50 | 106.00 | 101.00 | 101.00 | 101.00 | -2.42% | 253,389 |
| Sep 21, 2026 | 103.00 | 107.00 | 102.00 | 103.50 | 103.50 | 1.47% | 288,907 |
| Sep 18, 2026 | 98.20 | 103.00 | 96.30 | 102.00 | 102.00 | 6.03% | 329,901 |
| Sep 17, 2026 | 98.10 | 99.60 | 96.20 | 96.20 | 96.20 | 0.31% | 190,256 |
| Sep 16, 2026 | 94.50 | 96.50 | 93.30 | 95.90 | 95.90 | 3.34% | 113,187 |
| Sep 15, 2026 | 96.50 | 97.80 | 92.80 | 92.80 | 92.80 | -3.83% | 283,128 |
| Sep 14, 2026 | 98.50 | 99.70 | 95.80 | 96.50 | 96.50 | -1.53% | 185,682 |
| Sep 11, 2026 | 99.40 | 100.50 | 96.90 | 98.00 | 98.00 | -2.49% | 283,493 |
| Sep 10, 2026 | 104.00 | 104.00 | 98.00 | 100.50 | 100.50 | -6.51% | 911,953 |
| Sep 9, 2026 | 105.50 | 112.00 | 105.50 | 107.50 | 107.50 | 1.90% | 368,817 |
| Sep 8, 2026 | 108.50 | 110.00 | 105.50 | 105.50 | 105.50 | -2.31% | 185,747 |
| Sep 7, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -3.14% | 378,360 |
| Sep 4, 2026 | 110.50 | 114.00 | 108.50 | 111.50 | 111.50 | 4.21% | 299,745 |
| Sep 3, 2026 | 113.50 | 115.50 | 107.00 | 107.00 | 107.00 | -4.04% | 494,583 |
| Sep 2, 2026 | 111.00 | 117.50 | 108.00 | 111.50 | 111.50 | -1.76% | 503,200 |
| Sep 1, 2026 | 107.50 | 117.50 | 107.50 | 113.50 | 113.50 | 6.07% | 697,783 |
| Aug 31, 2026 | 108.50 | 109.00 | 103.50 | 107.00 | 107.00 | -3.17% | 205,438 |