Zen Voce Corporation (TPEX:3581)
Taiwan · Delayed Price · Currency is TWD 105.50
-1.00 (-0.94%)
Aug 19, 2026, 1:30 PM CST
Zen Voce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 110.50 | 122.50 | 107.00 | 122.50 | 122.50 | 9.87% | 539,244 |
| Aug 5, 2026 | 115.00 | 119.00 | 111.50 | 111.50 | 111.50 | - | 538,949 |
| Aug 4, 2026 | 106.00 | 113.00 | 102.50 | 111.50 | 111.50 | 3.24% | 1,089,583 |
| Aug 3, 2026 | 100.00 | 108.00 | 97.50 | 108.00 | 108.00 | 9.76% | 475,522 |
| Jul 31, 2026 | 99.00 | 99.30 | 94.30 | 98.40 | 98.40 | 8.25% | 400,817 |
| Jul 30, 2026 | 86.10 | 95.80 | 86.10 | 90.90 | 90.90 | -2.47% | 589,671 |
| 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 |