Zen Voce Corporation (TPEX:3581)
Taiwan · Delayed Price · Currency is TWD 102.00
-0.50 (-0.49%)
Oct 20, 2026, 1:30 PM CST
Zen Voce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 113.00 | 114.50 | 110.00 | 110.50 | 110.50 | -2.21% | 300,025 |
| Aug 27, 2026 | 111.50 | 117.50 | 109.00 | 113.00 | 113.00 | 1.80% | 428,177 |
| Aug 26, 2026 | 103.50 | 112.00 | 103.50 | 111.00 | 111.00 | 5.71% | 442,519 |
| Aug 25, 2026 | 101.00 | 105.00 | 99.40 | 105.00 | 105.00 | 4.48% | 265,948 |
| Aug 24, 2026 | 102.50 | 106.00 | 100.50 | 100.50 | 100.50 | -2.90% | 242,019 |
| Aug 21, 2026 | 104.50 | 107.50 | 100.50 | 103.50 | 103.50 | -2.36% | 281,968 |
| Aug 20, 2026 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | 0.47% | 252,735 |
| Aug 19, 2026 | 104.50 | 109.50 | 103.00 | 105.50 | 105.50 | -0.94% | 296,010 |
| Aug 18, 2026 | 113.50 | 114.00 | 105.50 | 106.50 | 106.50 | -5.75% | 533,409 |
| Aug 17, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -5.04% | 364,465 |
| Aug 14, 2026 | 130.00 | 130.00 | 117.50 | 119.00 | 119.00 | -5.56% | 855,056 |
| Aug 13, 2026 | 119.50 | 130.50 | 119.50 | 126.00 | 126.00 | 5.88% | 1,182,407 |
| Aug 12, 2026 | 113.00 | 122.00 | 113.00 | 119.00 | 119.00 | 3.48% | 570,759 |
| Aug 11, 2026 | 112.00 | 118.50 | 112.00 | 115.00 | 115.00 | 0.88% | 299,220 |
| Aug 10, 2026 | 110.50 | 116.50 | 109.00 | 114.00 | 114.00 | 3.17% | 570,378 |
| Aug 7, 2026 | 123.50 | 124.00 | 110.50 | 110.50 | 110.50 | -9.80% | 1,201,037 |