Zen Voce Corporation(TW:3581)
NT$83.20+1.10 (+1.34%)
TW:3581
Zen Voce Corporation historical prices
NT$83.20
At close:+1.10 (+1.34%)
Zen Voce Corporation (3581) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.10 | 84.70 | 81.60 | 83.20 | 83.20 | +1.34% | 367,938 | 0.60 |
| Nov 10, 2026 | 82.00 | 86.30 | 80.50 | 82.10 | 82.10 | +9.76% | 542,540 | 0.87 |
| Nov 09, 2026 | 77.30 | 80.80 | 76.60 | 79.10 | 79.10 | +5.75% | 363,498 | 0.58 |
| Nov 06, 2026 | 72.40 | 75.20 | 72.40 | 74.80 | 74.80 | -6.97% | 677,382 | 1.10 |
| Nov 05, 2026 | 88.80 | 88.80 | 80.40 | 80.40 | 80.40 | -9.97% | 722,151 | 1.17 |
| Nov 04, 2026 | 87.50 | 90.70 | 81.80 | 89.30 | 89.30 | +2.06% | 978,955 | 1.58 |
| Nov 03, 2026 | 93.10 | 95.10 | 87.50 | 87.50 | 87.50 | -9.98% | 948,894 | 1.55 |
| Nov 02, 2026 | 98.10 | 101.00 | 97.20 | 97.20 | 97.20 | -10.00% | 1,855,607 | 3.13 |
| Oct 30, 2026 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | -9.62% | 2,150,292 | 3.74 |
| Oct 29, 2026 | 121.50 | 127.50 | 116.00 | 119.50 | 119.50 | +3.02% | 8,014,165 | 17.59 |
| Oct 28, 2026 | 116.00 | 116.00 | 108.50 | 116.00 | 116.00 | +9.95% | 3,507,890 | 8.63 |
| Oct 27, 2026 | 102.00 | 107.00 | 100.50 | 105.50 | 105.50 | +3.94% | 350,686 | 0.85 |
| Oct 26, 2026 | 101.50 | 108.50 | 100.00 | 101.50 | 101.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 101.50 | 108.50 | 100.00 | 101.50 | 101.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 108.00 | 108.50 | 100.00 | 101.50 | 101.50 | -3.79% | 421,581 | 0.99 |
| Oct 21, 2026 | 105.50 | 109.00 | 103.50 | 105.50 | 105.50 | +3.43% | 219,697 | 0.52 |
| Oct 20, 2026 | 103.00 | 108.50 | 102.00 | 102.00 | 102.00 | -0.49% | 249,307 | 0.59 |
| Oct 19, 2026 | 102.00 | 105.50 | 100.00 | 102.50 | 102.50 | -2.84% | 203,534 | 0.47 |
| Oct 16, 2026 | 100.00 | 109.00 | 100.00 | 105.50 | 105.50 | +5.50% | 269,594 | 0.63 |
| Oct 15, 2026 | 105.50 | 105.50 | 99.50 | 100.00 | 100.00 | -6.98% | 511,055 | 1.18 |
| Oct 14, 2026 | 109.00 | 112.00 | 107.50 | 107.50 | 107.50 | -1.38% | 385,389 | 0.88 |
| Oct 13, 2026 | 112.00 | 113.00 | 106.50 | 109.00 | 109.00 | -5.22% | 350,348 | 0.81 |
| Oct 12, 2026 | 110.00 | 115.00 | 106.00 | 115.00 | 115.00 | +4.07% | 356,105 | 0.82 |
| Oct 09, 2026 | 110.50 | 113.50 | 109.00 | 110.50 | 110.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 113.50 | 113.50 | 109.00 | 110.50 | 110.50 | -2.64% | 247,252 | 0.55 |
| Oct 07, 2026 | 113.50 | 115.50 | 112.00 | 113.50 | 113.50 | 0.00% | 272,774 | 0.61 |
| Oct 06, 2026 | 117.50 | 117.50 | 112.00 | 113.50 | 113.50 | -3.40% | 424,818 | 0.96 |
| Oct 05, 2026 | 118.50 | 120.50 | 116.00 | 117.50 | 117.50 | -0.84% | 739,447 | 1.69 |
| Oct 02, 2026 | 115.50 | 122.00 | 115.50 | 118.50 | 118.50 | +1.28% | 619,035 | 1.41 |
| Oct 01, 2026 | 126.00 | 128.50 | 114.00 | 117.00 | 117.00 | 0.00% | 1,644,208 | 3.92 |
| Sep 30, 2026 | 109.50 | 117.00 | 109.50 | 117.00 | 117.00 | +9.86% | 571,002 | 1.37 |
| Sep 29, 2026 | 103.00 | 109.00 | 102.50 | 106.50 | 106.50 | +2.40% | 217,156 | 0.52 |
| Sep 28, 2026 | 104.00 | 105.50 | 102.00 | 104.00 | 104.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 104.00 | 105.50 | 102.00 | 104.00 | 104.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 102.50 | 105.50 | 102.00 | 104.00 | 104.00 | -0.95% | 228,386 | 0.51 |
| Sep 23, 2026 | 103.00 | 106.00 | 102.50 | 105.00 | 105.00 | +3.96% | 217,005 | 0.46 |
| Sep 22, 2026 | 105.50 | 106.00 | 101.00 | 101.00 | 101.00 | -2.42% | 253,389 | 0.53 |
| Sep 21, 2026 | 103.00 | 107.00 | 102.00 | 103.50 | 103.50 | +1.47% | 288,907 | 0.61 |
| Sep 18, 2026 | 98.20 | 103.00 | 96.30 | 102.00 | 102.00 | +6.03% | 329,901 | 0.69 |
| Sep 17, 2026 | 98.10 | 99.60 | 96.20 | 96.20 | 96.20 | +0.31% | 190,256 | 0.39 |
| Sep 16, 2026 | 94.50 | 96.50 | 93.30 | 95.90 | 95.90 | +3.34% | 113,187 | 0.24 |
| Sep 15, 2026 | 96.50 | 97.80 | 92.80 | 92.80 | 92.80 | -3.83% | 283,128 | 0.59 |
| Sep 14, 2026 | 98.50 | 99.70 | 95.80 | 96.50 | 96.50 | -1.53% | 185,682 | 0.38 |
| Sep 11, 2026 | 99.40 | 100.50 | 96.90 | 98.00 | 98.00 | -2.49% | 283,493 | 0.59 |
| Sep 10, 2026 | 104.00 | 104.00 | 98.00 | 100.50 | 100.50 | -6.51% | 911,953 | 1.93 |
| Sep 09, 2026 | 105.50 | 112.00 | 105.50 | 107.50 | 107.50 | +1.90% | 368,817 | 0.78 |
| Sep 08, 2026 | 108.50 | 110.00 | 105.50 | 105.50 | 105.50 | -2.31% | 185,747 | 0.38 |
| Sep 07, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -3.14% | 378,360 | 0.76 |
| Sep 04, 2026 | 110.50 | 114.00 | 108.50 | 111.50 | 111.50 | +4.21% | 299,745 | 0.60 |
| Sep 03, 2026 | 113.50 | 115.50 | 107.00 | 107.00 | 107.00 | -4.04% | 494,583 | 1.01 |
