Zen Voce Corporation (TPEX:3581)
Taiwan · Delayed Price · Currency is TWD 236.50
-3.50 (-1.46%)
May 29, 2026, 1:30 PM CST
Zen Voce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 258.00 | 258.00 | 233.50 | 236.50 | 236.50 | -1.46% | 1,300,255 |
| May 28, 2026 | 244.50 | 254.00 | 236.50 | 240.00 | 240.00 | -4.76% | 1,739,932 |
| May 27, 2026 | 279.50 | 279.50 | 252.00 | 252.00 | 252.00 | -10.00% | 3,171,155 |
| May 26, 2026 | 299.50 | 299.50 | 267.00 | 280.00 | 280.00 | 2.75% | 4,411,149 |
| May 25, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 9.88% | 92,643 |
| May 22, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 9.98% | 357,058 |
| May 21, 2026 | 214.00 | 225.50 | 214.00 | 225.50 | 225.50 | 10.00% | 238,344 |
| May 20, 2026 | 214.00 | 214.00 | 205.00 | 205.00 | 205.00 | -4.21% | 206,008 |
| May 19, 2026 | 224.50 | 230.00 | 205.00 | 214.00 | 214.00 | -0.93% | 242,702 |
| May 18, 2026 | 209.00 | 220.00 | 192.00 | 216.00 | 216.00 | 2.86% | 448,359 |
| May 15, 2026 | 226.00 | 226.00 | 204.00 | 210.00 | 210.00 | -7.08% | 369,740 |
| May 14, 2026 | 242.00 | 242.00 | 218.50 | 226.00 | 226.00 | 0.44% | 226,578 |
| May 13, 2026 | 228.00 | 230.00 | 216.50 | 225.00 | 225.00 | -3.85% | 309,490 |
| May 12, 2026 | 240.00 | 240.00 | 229.00 | 234.00 | 234.00 | -1.06% | 224,839 |
| May 11, 2026 | 240.00 | 240.00 | 231.00 | 236.50 | 236.50 | 0.64% | 283,002 |
| 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 |