Zen Voce Corporation (TPEX:3581)
Taiwan
· Delayed Price · Currency is TWD 62.30
-6.10 (-8.92%)
Mar 9, 2026, 1:30 PM CST
Zen Voce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.00 | 70.00 | 67.00 | 68.40 | 68.40 | 0.74% | 676,807 |
| Mar 5, 2026 | 67.70 | 70.50 | 67.70 | 67.90 | 67.90 | 3.03% | 1,514,237 |
| Mar 4, 2026 | 70.30 | 70.30 | 64.50 | 65.90 | 65.90 | -6.52% | 1,170,619 |
| Mar 3, 2026 | 73.40 | 74.90 | 68.00 | 70.50 | 70.50 | -4.47% | 2,254,840 |
| Mar 2, 2026 | 72.30 | 78.00 | 72.20 | 73.80 | 73.80 | -2.77% | 5,676,892 |
| Feb 26, 2026 | 72.30 | 76.70 | 72.10 | 75.90 | 75.90 | 5.86% | 8,188,585 |
| Feb 25, 2026 | 65.50 | 71.70 | 64.30 | 71.70 | 71.70 | 9.97% | 3,101,487 |
| Feb 24, 2026 | 65.90 | 66.70 | 63.90 | 65.20 | 65.20 | -0.91% | 1,425,355 |
| Feb 23, 2026 | 68.20 | 69.80 | 65.00 | 65.80 | 65.80 | -8.86% | 2,960,404 |
| Feb 11, 2026 | 64.10 | 72.20 | 62.70 | 72.20 | 72.20 | 9.89% | 1,773,376 |
| Feb 10, 2026 | 68.30 | 68.90 | 65.40 | 65.70 | 65.70 | -3.38% | 510,562 |
| Feb 9, 2026 | 68.70 | 69.20 | 66.20 | 68.00 | 68.00 | 1.80% | 496,756 |
| Feb 6, 2026 | 68.10 | 68.20 | 64.50 | 66.80 | 66.80 | -4.57% | 841,964 |
| Feb 5, 2026 | 74.00 | 74.70 | 69.80 | 70.00 | 70.00 | -6.54% | 793,723 |
| Feb 4, 2026 | 71.90 | 75.00 | 71.20 | 74.90 | 74.90 | 3.60% | 774,184 |
| Feb 3, 2026 | 71.10 | 73.90 | 70.70 | 72.30 | 72.30 | 3.73% | 871,305 |
| Feb 2, 2026 | 72.10 | 72.10 | 68.00 | 69.70 | 69.70 | -3.60% | 745,813 |
| Jan 30, 2026 | 70.40 | 73.20 | 69.10 | 72.30 | 72.30 | 2.70% | 992,509 |
| Jan 29, 2026 | 75.20 | 75.20 | 70.40 | 70.40 | 70.40 | -6.13% | 1,192,354 |
| Jan 28, 2026 | 74.00 | 76.00 | 73.40 | 75.00 | 75.00 | 2.74% | 958,037 |
| Jan 27, 2026 | 75.20 | 75.20 | 72.40 | 73.00 | 73.00 | -1.88% | 641,893 |
| Jan 26, 2026 | 73.30 | 74.90 | 72.60 | 74.40 | 74.40 | 0.54% | 667,152 |
| Jan 23, 2026 | 75.10 | 75.90 | 73.10 | 74.00 | 74.00 | -0.80% | 1,036,515 |
| Jan 22, 2026 | 79.00 | 79.90 | 74.50 | 74.60 | 74.60 | -3.49% | 2,039,003 |
| Jan 21, 2026 | 80.80 | 83.50 | 76.70 | 77.30 | 77.30 | -4.33% | 3,792,731 |
| Jan 20, 2026 | 77.00 | 84.40 | 75.70 | 80.80 | 80.80 | 5.21% | 9,251,778 |
| Jan 19, 2026 | 72.50 | 77.80 | 72.10 | 76.80 | 76.80 | 5.93% | 3,164,945 |
| Jan 16, 2026 | 75.00 | 76.40 | 72.00 | 72.50 | 72.50 | -2.03% | 1,835,746 |
| Jan 15, 2026 | 73.60 | 75.90 | 72.80 | 74.00 | 74.00 | 0.82% | 1,703,453 |
| Jan 14, 2026 | 74.00 | 74.90 | 72.40 | 73.40 | 73.40 | 0.96% | 1,710,339 |
| Jan 13, 2026 | 77.80 | 79.20 | 71.70 | 72.70 | 72.70 | 0.41% | 5,224,273 |
| Jan 12, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 9.86% | 997,975 |
| Jan 9, 2026 | 65.10 | 66.60 | 63.30 | 65.90 | 65.90 | 1.70% | 798,395 |
| Jan 8, 2026 | 66.80 | 68.30 | 64.80 | 64.80 | 64.80 | -2.99% | 1,141,164 |
| Jan 7, 2026 | 67.70 | 68.50 | 66.60 | 66.80 | 66.80 | -1.76% | 789,127 |
| Jan 6, 2026 | 69.60 | 69.90 | 67.80 | 68.00 | 68.00 | -2.16% | 807,995 |
| Jan 5, 2026 | 72.30 | 73.30 | 68.20 | 69.50 | 69.50 | -2.52% | 1,521,622 |
| Jan 2, 2026 | 72.80 | 73.20 | 71.20 | 71.30 | 71.30 | -2.06% | 1,251,337 |
| Dec 31, 2025 | 72.80 | 73.20 | 71.30 | 72.80 | 72.80 | -0.55% | 2,191,722 |
| Dec 30, 2025 | 76.00 | 76.60 | 71.60 | 73.20 | 73.20 | -3.68% | 4,080,062 |
| Dec 29, 2025 | 71.50 | 77.50 | 69.90 | 76.00 | 76.00 | 6.29% | 5,612,489 |
| Dec 26, 2025 | 71.10 | 73.50 | 71.00 | 71.50 | 71.50 | -0.14% | 2,237,879 |
| Dec 24, 2025 | 73.50 | 77.00 | 71.50 | 71.60 | 71.60 | -0.83% | 4,480,094 |
| Dec 23, 2025 | 71.50 | 74.60 | 71.10 | 72.20 | 72.20 | 0.14% | 3,011,061 |
| Dec 22, 2025 | 72.60 | 75.20 | 71.10 | 72.10 | 72.10 | 4.34% | 8,062,437 |
| Dec 19, 2025 | 63.50 | 69.10 | 63.20 | 69.10 | 69.10 | 9.86% | 4,690,440 |
| Dec 18, 2025 | 60.90 | 65.70 | 60.80 | 62.90 | 62.90 | 3.62% | 2,700,244 |
| Dec 17, 2025 | 60.30 | 64.50 | 59.90 | 60.70 | 60.70 | 1.51% | 734,489 |
| Dec 16, 2025 | 61.20 | 61.30 | 59.10 | 59.80 | 59.80 | -3.08% | 541,606 |
| Dec 15, 2025 | 61.10 | 62.20 | 60.60 | 61.70 | 61.70 | -1.12% | 365,599 |
| Dec 12, 2025 | 61.90 | 62.60 | 61.30 | 62.40 | 62.40 | 1.96% | 655,103 |
| Dec 11, 2025 | 64.00 | 64.70 | 61.20 | 61.20 | 61.20 | -6.28% | 1,461,474 |
| Dec 10, 2025 | 66.30 | 68.30 | 65.20 | 65.30 | 65.30 | -0.76% | 818,323 |
| Dec 9, 2025 | 67.90 | 69.20 | 65.50 | 65.80 | 65.80 | -2.66% | 1,180,116 |
| Dec 8, 2025 | 67.70 | 68.70 | 67.10 | 67.60 | 67.60 | -0.15% | 673,696 |
| Dec 5, 2025 | 67.50 | 68.80 | 66.60 | 67.70 | 67.70 | 0.30% | 1,260,852 |
| Dec 4, 2025 | 69.00 | 73.80 | 67.30 | 67.50 | 67.50 | -0.15% | 3,710,249 |
| Dec 3, 2025 | 67.70 | 69.00 | 67.20 | 67.60 | 67.60 | -0.15% | 1,156,627 |
| Dec 2, 2025 | 69.50 | 71.00 | 67.10 | 67.70 | 67.70 | -2.73% | 1,986,269 |
| Dec 1, 2025 | 71.30 | 71.60 | 68.50 | 69.60 | 69.60 | -2.11% | 2,039,450 |
| Nov 28, 2025 | 71.20 | 73.40 | 68.30 | 71.10 | 71.10 | -1.52% | 10,401,370 |
| Nov 27, 2025 | 67.90 | 72.20 | 67.50 | 72.20 | 72.20 | 9.89% | 5,119,711 |
| Nov 26, 2025 | 71.40 | 72.50 | 62.90 | 65.70 | 65.70 | -5.19% | 11,151,960 |
| Nov 25, 2025 | 64.40 | 69.30 | 63.40 | 69.30 | 69.30 | 10.00% | 6,429,204 |
| Nov 24, 2025 | 59.20 | 64.50 | 58.20 | 63.00 | 63.00 | 6.78% | 1,768,286 |
| Nov 21, 2025 | 59.60 | 60.20 | 58.30 | 59.00 | 59.00 | -3.75% | 1,028,059 |
| Nov 20, 2025 | 64.00 | 64.30 | 58.50 | 61.30 | 61.30 | - | 3,264,792 |
| Nov 19, 2025 | 65.30 | 65.30 | 61.20 | 61.30 | 61.30 | -6.27% | 3,972,495 |
| Nov 18, 2025 | 63.00 | 70.00 | 62.90 | 65.40 | 65.40 | 2.35% | 18,017,200 |
| Nov 17, 2025 | 60.80 | 63.90 | 60.60 | 63.90 | 63.90 | 9.98% | 10,425,510 |
| Nov 14, 2025 | 52.90 | 58.10 | 52.90 | 58.10 | 58.10 | 9.83% | 3,021,441 |
| Nov 13, 2025 | 53.90 | 54.60 | 52.20 | 52.90 | 52.90 | -2.40% | 415,144 |
| Nov 12, 2025 | 54.40 | 55.10 | 53.70 | 54.20 | 54.20 | 0.74% | 683,005 |
| Nov 11, 2025 | 54.60 | 57.00 | 53.00 | 53.80 | 53.80 | -0.37% | 1,331,307 |
| Nov 10, 2025 | 51.30 | 54.80 | 51.30 | 54.00 | 54.00 | 6.93% | 1,711,014 |
| Nov 7, 2025 | 54.80 | 55.70 | 50.10 | 50.50 | 50.50 | -7.68% | 2,244,259 |
| Nov 6, 2025 | 51.70 | 54.70 | 50.60 | 54.70 | 54.70 | 9.84% | 1,194,905 |
| Nov 5, 2025 | 49.80 | 50.20 | 48.70 | 49.80 | 49.80 | -0.60% | 408,532 |
| Nov 4, 2025 | 51.70 | 51.90 | 49.70 | 50.10 | 50.10 | -3.47% | 584,756 |
| Nov 3, 2025 | 52.80 | 53.60 | 51.30 | 51.90 | 51.90 | -0.57% | 564,764 |
| Oct 31, 2025 | 52.40 | 52.60 | 51.30 | 52.20 | 52.20 | -0.19% | 462,810 |
| Oct 30, 2025 | 53.30 | 54.10 | 51.80 | 52.30 | 52.30 | -2.97% | 678,683 |
| Oct 29, 2025 | 56.30 | 57.30 | 51.20 | 53.90 | 53.90 | -3.75% | 2,119,128 |
| Oct 28, 2025 | 58.90 | 59.30 | 55.00 | 56.00 | 56.00 | -4.44% | 1,929,732 |
| Oct 27, 2025 | 59.80 | 64.80 | 58.60 | 58.60 | 58.60 | -0.68% | 2,710,934 |
| Oct 23, 2025 | 60.10 | 62.60 | 57.60 | 59.00 | 59.00 | -3.28% | 2,124,965 |
| Oct 22, 2025 | 61.00 | 61.90 | 61.00 | 61.00 | 61.00 | -3.48% | 810,408 |
| Oct 21, 2025 | 67.20 | 67.20 | 63.00 | 63.20 | 63.20 | -5.39% | 998,708 |
| Oct 20, 2025 | 64.30 | 66.80 | 63.50 | 66.80 | 66.80 | 5.86% | 1,027,920 |
| Oct 17, 2025 | 63.00 | 64.00 | 63.00 | 63.10 | 63.10 | -0.63% | 255,283 |
| Oct 16, 2025 | 63.40 | 64.30 | 63.00 | 63.50 | 63.50 | -0.78% | 489,228 |
| Oct 15, 2025 | 62.00 | 64.50 | 61.60 | 64.00 | 64.00 | 4.23% | 844,058 |
| Oct 14, 2025 | 66.40 | 66.40 | 60.40 | 61.40 | 61.40 | -4.06% | 1,061,267 |
| Oct 13, 2025 | 60.50 | 64.00 | 60.50 | 64.00 | 64.00 | -1.39% | 977,031 |
| Oct 9, 2025 | 64.00 | 66.00 | 63.10 | 64.90 | 64.90 | 3.02% | 1,286,925 |
| Oct 8, 2025 | 63.10 | 64.00 | 61.80 | 63.00 | 63.00 | -4.55% | 1,829,693 |
| Oct 7, 2025 | 65.30 | 66.50 | 60.40 | 66.00 | 66.00 | 9.09% | 17,614,570 |
| Oct 3, 2025 | 58.80 | 60.50 | 57.00 | 60.50 | 60.50 | 10.00% | 4,583,361 |
| Oct 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 1,543,979 |
| Oct 1, 2025 | 45.95 | 50.00 | 45.75 | 50.00 | 50.00 | 9.89% | 5,351,279 |