Zen Voce Corporation 3581
TPEX · Taiwan · Electronic Technology
TWD 118.50+1.50 (+1.28%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 118.50 | +1.28% | TWD 115.50 | TWD 122.00 | TWD 115.50 | 619.00K |
| 2026-10-01 | TWD 117.00 | 0.00% | TWD 126.00 | TWD 128.50 | TWD 114.00 | 1.63M |
| 2026-09-30 | TWD 117.00 | +9.86% | TWD 109.50 | TWD 117.00 | TWD 109.50 | 555.10K |
| 2026-09-29 | TWD 106.50 | +2.40% | TWD 103.00 | TWD 109.00 | TWD 102.50 | 213.00K |
| 2026-09-24 | TWD 104.00 | -0.95% | TWD 102.50 | TWD 105.50 | TWD 102.00 | 226.01K |
| 2026-09-23 | TWD 105.00 | +3.96% | TWD 103.00 | TWD 106.00 | TWD 102.50 | 212.09K |
| 2026-09-22 | TWD 101.00 | -2.42% | TWD 105.50 | TWD 106.00 | TWD 101.00 | 246.03K |
| 2026-09-21 | TWD 103.50 | +1.47% | TWD 103.00 | TWD 107.00 | TWD 102.00 | 285.01K |
| 2026-09-18 | TWD 102.00 | +6.03% | TWD 98.20 | TWD 103.00 | TWD 96.30 | 321.05K |
| 2026-09-17 | TWD 96.20 | +0.31% | TWD 98.10 | TWD 99.60 | TWD 96.20 | 186.00K |
| 2026-09-16 | TWD 95.90 | +3.34% | TWD 94.50 | TWD 96.50 | TWD 93.30 | 110.00K |
| 2026-09-15 | TWD 92.80 | -3.83% | TWD 96.50 | TWD 97.80 | TWD 92.80 | 274.01K |
| 2026-09-14 | TWD 96.50 | -1.53% | TWD 98.50 | TWD 99.70 | TWD 95.80 | 181.00K |
| 2026-09-11 | TWD 98.00 | -2.49% | TWD 99.40 | TWD 100.50 | TWD 96.90 | 274.00K |
| 2026-09-10 | TWD 100.50 | -6.51% | TWD 104.00 | TWD 104.00 | TWD 98.00 | 895.02K |
| 2026-09-09 | TWD 107.50 | +1.90% | TWD 105.50 | TWD 112.00 | TWD 105.50 | 364.00K |
| 2026-09-08 | TWD 105.50 | -2.31% | TWD 108.50 | TWD 110.00 | TWD 105.50 | 181.13K |
| 2026-09-07 | TWD 108.00 | -3.14% | TWD 114.00 | TWD 114.00 | TWD 108.00 | 369.28K |
| 2026-09-04 | TWD 111.50 | +4.21% | TWD 110.50 | TWD 114.00 | TWD 108.50 | 294.05K |
| 2026-09-03 | TWD 107.00 | -4.04% | TWD 113.50 | TWD 115.50 | TWD 107.00 | 488.00K |
| 2026-09-02 | TWD 111.50 | -1.76% | TWD 111.00 | TWD 117.50 | TWD 108.00 | 498.00K |
| 2026-09-01 | TWD 113.50 | +6.07% | TWD 107.50 | TWD 117.50 | TWD 107.50 | 689.02K |
| 2026-08-31 | TWD 107.00 | -3.17% | TWD 108.50 | TWD 109.00 | TWD 103.50 | 202.00K |
| 2026-08-28 | TWD 110.50 | -2.21% | TWD 113.00 | TWD 114.50 | TWD 110.00 | 296.03K |
| 2026-08-27 | TWD 113.00 | +1.80% | TWD 111.50 | TWD 117.50 | TWD 109.00 | 419.16K |
| 2026-08-26 | TWD 111.00 | +5.71% | TWD 103.50 | TWD 112.00 | TWD 103.50 | 435.01K |
| 2026-08-25 | TWD 105.00 | +4.48% | TWD 101.00 | TWD 105.00 | TWD 99.40 | 261.03K |
| 2026-08-24 | TWD 100.50 | -2.90% | TWD 102.50 | TWD 106.00 | TWD 100.50 | 237.07K |
| 2026-08-21 | TWD 103.50 | -2.36% | TWD 104.50 | TWD 107.50 | TWD 100.50 | 274.03K |
| 2026-08-20 | TWD 106.00 | +0.47% | TWD 107.00 | TWD 107.50 | TWD 105.00 | 250.03K |
| 2026-08-19 | TWD 105.50 | -0.94% | TWD 104.50 | TWD 109.50 | TWD 103.00 | 293.00K |
| 2026-08-18 | TWD 106.50 | -5.75% | TWD 113.50 | TWD 114.00 | TWD 105.50 | 525.08K |
| 2026-08-17 | TWD 113.00 | -5.04% | TWD 117.00 | TWD 117.00 | TWD 113.00 | 356.02K |
| 2026-08-14 | TWD 119.00 | -5.56% | TWD 130.00 | TWD 130.00 | TWD 117.50 | 843.39K |
| 2026-08-13 | TWD 126.00 | +5.88% | TWD 119.50 | TWD 130.50 | TWD 119.50 | 1.16M |
| 2026-08-12 | TWD 119.00 | +3.48% | TWD 113.00 | TWD 122.00 | TWD 113.00 | 562.10K |
| 2026-08-11 | TWD 115.00 | +0.88% | TWD 112.00 | TWD 118.50 | TWD 112.00 | 295.13K |
| 2026-08-10 | TWD 114.00 | +3.17% | TWD 110.50 | TWD 116.50 | TWD 109.00 | 562.00K |
| 2026-08-07 | TWD 110.50 | -9.80% | TWD 123.50 | TWD 124.00 | TWD 110.50 | 1.18M |
| 2026-08-06 | TWD 122.50 | +9.87% | TWD 110.50 | TWD 122.50 | TWD 107.00 | 531.11K |
| 2026-08-05 | TWD 111.50 | 0.00% | TWD 115.00 | TWD 119.00 | TWD 111.50 | 530.01K |
| 2026-08-04 | TWD 111.50 | +3.24% | TWD 106.00 | TWD 113.00 | TWD 102.50 | 1.08M |
| 2026-08-03 | TWD 108.00 | +9.76% | TWD 100.00 | TWD 108.00 | TWD 97.50 | 469.20K |
| 2026-07-31 | TWD 98.40 | +8.25% | TWD 99.00 | TWD 99.30 | TWD 94.30 | 395.00K |
| 2026-07-30 | TWD 90.90 | -2.47% | TWD 86.10 | TWD 95.80 | TWD 86.10 | 583.00K |
| 2026-07-29 | TWD 93.20 | -7.72% | TWD 102.50 | TWD 103.00 | TWD 90.90 | 757.10K |
| 2026-07-28 | TWD 101.00 | -9.82% | TWD 102.50 | TWD 106.00 | TWD 101.00 | 402.17K |
| 2026-07-27 | TWD 112.00 | -0.44% | TWD 114.00 | TWD 114.00 | TWD 107.00 | 185.05K |
| 2026-07-24 | TWD 112.50 | -4.66% | TWD 112.00 | TWD 117.00 | TWD 110.50 | 191.10K |
| 2026-07-23 | TWD 118.00 | -3.28% | TWD 126.00 | TWD 126.00 | TWD 117.00 | 273.11K |
| 2026-07-22 | TWD 122.00 | +6.55% | TWD 117.00 | TWD 123.50 | TWD 117.00 | 424.14K |
| 2026-07-21 | TWD 114.50 | +3.62% | TWD 116.50 | TWD 116.50 | TWD 110.50 | 369.25K |
| 2026-07-20 | TWD 110.50 | -4.33% | TWD 111.50 | TWD 114.00 | TWD 105.00 | 639.15K |
| 2026-07-17 | TWD 115.50 | -6.48% | TWD 115.00 | TWD 122.00 | TWD 111.50 | 580.05K |
| 2026-07-16 | TWD 123.50 | -3.14% | TWD 125.00 | TWD 127.50 | TWD 121.50 | 219.03K |
| 2026-07-15 | TWD 127.50 | +1.59% | TWD 126.00 | TWD 131.00 | TWD 126.00 | 238.04K |
| 2026-07-14 | TWD 125.50 | -6.34% | TWD 130.50 | TWD 133.50 | TWD 120.50 | 662.06K |
| 2026-07-13 | TWD 134.00 | +0.75% | TWD 142.50 | TWD 142.50 | TWD 127.50 | 543.00K |
| 2026-07-10 | TWD 133.00 | 0.00% | TWD 133.00 | TWD 133.00 | TWD 133.00 | 0 |
| 2026-07-09 | TWD 133.00 | +2.31% | TWD 133.50 | TWD 136.50 | TWD 129.00 | 329.00K |
| 2026-07-08 | TWD 130.00 | +0.78% | TWD 134.00 | TWD 134.00 | TWD 123.00 | 479.04K |
| 2026-07-07 | TWD 129.00 | -7.86% | TWD 140.00 | TWD 142.00 | TWD 127.50 | 658.35K |
| 2026-07-06 | TWD 140.00 | -2.44% | TWD 141.50 | TWD 148.00 | TWD 140.00 | 419.00K |
| 2026-07-03 | TWD 143.50 | -0.69% | TWD 141.00 | TWD 145.50 | TWD 138.50 | 292.11K |
| 2026-07-02 | TWD 144.50 | +1.40% | TWD 134.50 | TWD 151.50 | TWD 134.50 | 584.16K |
| 2026-07-01 | TWD 142.50 | +0.71% | TWD 145.00 | TWD 149.00 | TWD 140.50 | 462.20K |
| 2026-06-30 | TWD 141.50 | +3.66% | TWD 137.00 | TWD 149.00 | TWD 136.50 | 858.05K |
| 2026-06-29 | TWD 136.50 | -3.19% | TWD 137.00 | TWD 145.00 | TWD 132.00 | 783.05K |
| 2026-06-26 | TWD 141.00 | -9.90% | TWD 145.00 | TWD 149.00 | TWD 141.00 | 1.70M |
| 2026-06-25 | TWD 156.50 | +2.29% | TWD 159.00 | TWD 159.00 | TWD 148.00 | 296.01K |
| 2026-06-24 | TWD 153.00 | -5.56% | TWD 152.50 | TWD 159.00 | TWD 147.50 | 319.00K |
| 2026-06-23 | TWD 162.00 | -8.99% | TWD 178.00 | TWD 178.00 | TWD 161.00 | 379.08K |
| 2026-06-22 | TWD 178.00 | -0.84% | TWD 185.00 | TWD 187.50 | TWD 178.00 | 414.65K |
| 2026-06-18 | TWD 179.50 | +9.79% | TWD 176.00 | TWD 179.50 | TWD 176.00 | 324.05K |
| 2026-06-17 | TWD 163.50 | +9.73% | TWD 155.00 | TWD 163.50 | TWD 154.50 | 272.00K |
| 2026-06-16 | TWD 149.00 | +5.30% | TWD 144.50 | TWD 151.50 | TWD 144.50 | 224.07K |
| 2026-06-15 | TWD 141.50 | 0.00% | TWD 146.00 | TWD 146.00 | TWD 133.00 | 252.04K |
| 2026-06-12 | TWD 141.50 | -1.05% | TWD 152.00 | TWD 154.00 | TWD 139.50 | 314.12K |
| 2026-06-11 | TWD 143.00 | +5.93% | TWD 127.50 | TWD 144.00 | TWD 121.50 | 1.01M |
| 2026-06-10 | TWD 135.00 | -4.26% | TWD 127.50 | TWD 141.00 | TWD 127.50 | 1.20M |
| 2026-06-09 | TWD 141.00 | -9.90% | TWD 141.00 | TWD 141.00 | TWD 141.00 | 210.19K |
| 2026-06-08 | TWD 156.50 | -9.80% | TWD 156.50 | TWD 156.50 | TWD 156.50 | 79.22K |
| 2026-06-05 | TWD 173.50 | -9.87% | TWD 186.50 | TWD 188.00 | TWD 173.50 | 1.16M |
| 2026-06-04 | TWD 192.50 | -8.77% | TWD 206.50 | TWD 225.00 | TWD 190.00 | 2.66M |
| 2026-06-03 | TWD 211.00 | -4.74% | TWD 221.50 | TWD 226.00 | TWD 210.00 | 1.33M |
| 2026-06-02 | TWD 221.50 | -9.22% | TWD 240.00 | TWD 250.00 | TWD 220.00 | 1.57M |
| 2026-06-01 | TWD 244.00 | +3.17% | TWD 236.50 | TWD 250.00 | TWD 233.50 | 877.82K |
| 2026-05-29 | TWD 236.50 | -1.46% | TWD 258.00 | TWD 258.00 | TWD 233.50 | 1.25M |
| 2026-05-28 | TWD 240.00 | -4.76% | TWD 244.50 | TWD 254.00 | TWD 236.50 | 1.68M |
| 2026-05-27 | TWD 252.00 | -10.00% | TWD 279.50 | TWD 279.50 | TWD 252.00 | 3.07M |