Zen Voce Corporation (TPEX:3581)
Taiwan · Delayed Price · Currency is TWD 133.00
+3.00 (2.31%)
At close: Jul 9, 2026
Zen Voce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 133.50 | 133.50 | 131.00 | 131.00 | - | 0.77% | 5,000 |
| Jul 8, 2026 | 134.00 | 134.00 | 123.00 | 130.00 | 130.00 | 0.78% | 488,112 |
| Jul 7, 2026 | 140.00 | 142.00 | 127.50 | 129.00 | 129.00 | -7.86% | 673,761 |
| Jul 6, 2026 | 141.50 | 148.00 | 140.00 | 140.00 | 140.00 | -2.44% | 430,289 |
| Jul 3, 2026 | 141.00 | 145.50 | 138.50 | 143.50 | 143.50 | -0.69% | 296,836 |
| Jul 2, 2026 | 134.50 | 151.50 | 134.50 | 144.50 | 144.50 | 1.40% | 593,307 |
| Jul 1, 2026 | 145.00 | 149.00 | 140.50 | 142.50 | 142.50 | 0.71% | 470,005 |
| Jun 30, 2026 | 137.00 | 149.00 | 136.50 | 141.50 | 141.50 | 3.66% | 868,335 |
| Jun 29, 2026 | 137.00 | 145.00 | 132.00 | 136.50 | 136.50 | -3.19% | 799,195 |
| Jun 26, 2026 | 145.00 | 149.00 | 141.00 | 141.00 | 141.00 | -9.90% | 1,738,857 |
| Jun 25, 2026 | 159.00 | 159.00 | 148.00 | 156.50 | 156.50 | 2.29% | 304,139 |
| Jun 24, 2026 | 152.50 | 159.00 | 147.50 | 153.00 | 153.00 | -5.56% | 329,681 |
| Jun 23, 2026 | 178.00 | 178.00 | 161.00 | 162.00 | 162.00 | -8.99% | 392,587 |
| Jun 22, 2026 | 185.00 | 187.50 | 178.00 | 178.00 | 178.00 | -0.84% | 435,090 |
| Jun 18, 2026 | 176.00 | 179.50 | 176.00 | 179.50 | 179.50 | 9.79% | 333,931 |
| Jun 17, 2026 | 155.00 | 163.50 | 154.50 | 163.50 | 163.50 | 9.73% | 284,538 |
| Jun 16, 2026 | 144.50 | 151.50 | 144.50 | 149.00 | 149.00 | 5.30% | 233,521 |
| Jun 15, 2026 | 146.00 | 146.00 | 133.00 | 141.50 | 141.50 | - | 259,613 |
| Jun 12, 2026 | 152.00 | 154.00 | 139.50 | 141.50 | 141.50 | -1.05% | 327,878 |
| Jun 11, 2026 | 127.50 | 144.00 | 121.50 | 143.00 | 143.00 | 5.93% | 1,033,024 |
| Jun 10, 2026 | 127.50 | 141.00 | 127.50 | 135.00 | 135.00 | -4.26% | 1,224,778 |
| Jun 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -9.90% | 231,443 |
| Jun 8, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -9.80% | 89,760 |
| Jun 5, 2026 | 186.50 | 188.00 | 173.50 | 173.50 | 173.50 | -9.87% | 1,213,423 |
| Jun 4, 2026 | 206.50 | 225.00 | 190.00 | 192.50 | 192.50 | -8.77% | 2,724,953 |
| Jun 3, 2026 | 221.50 | 226.00 | 210.00 | 211.00 | 211.00 | -4.74% | 1,368,737 |
| Jun 2, 2026 | 240.00 | 250.00 | 220.00 | 221.50 | 221.50 | -9.22% | 1,630,433 |
| Jun 1, 2026 | 236.50 | 250.00 | 233.50 | 244.00 | 244.00 | 3.17% | 911,882 |
| 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 |