Zen Voce Corporation (TPEX:3581)
Taiwan
· Delayed Price · Currency is TWD 67.70
+0.20 (0.30%)
Dec 5, 2025, 1:30 PM CST
Zen Voce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 43.10 | 45.55 | 42.30 | 45.50 | 45.50 | 7.31% | 3,037,337 |
| Sep 26, 2025 | 40.05 | 43.40 | 39.35 | 42.40 | 42.40 | 5.08% | 1,126,794 |
| Sep 25, 2025 | 41.90 | 42.00 | 40.20 | 40.35 | 40.35 | -3.00% | 338,731 |
| Sep 24, 2025 | 40.90 | 43.00 | 40.50 | 41.60 | 41.60 | 4.26% | 962,524 |
| Sep 23, 2025 | 40.75 | 40.75 | 39.35 | 39.90 | 39.90 | -1.85% | 289,741 |