Stock listing
TPEx:3581 Zen Voce Corporation (博磊) 股價
Follow Zen Voce Corporation into a list and get an email when it puts out news.
Share price · TPEX:3581
$108.00 TWD -11.50 (-9.6%)
Close on Oct 30, 2026
- Day range
- $108.00 – $116.00 TWDOct 30, 2026
- Volume
- 2.15M sharesOct 30, 2026
- Market cap
- $5.51B TWDAt the close on Oct 30, 2026 · price × 51.01M shares outstanding
- 52-week range
- $48.70 – $299.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $70.33M TWDMedian day 356,022 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:3581 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $108.00 | -11.50 | -9.6% | $116.00 | $116.00 | $108.00 | 2,149,286 | |
| $119.50 | +3.50 | +3.0% | $121.50 | $127.50 | $116.00 | 8,007,399 | |
| $116.00 | +10.50 | +10.0% | $116.00 | $116.00 | $108.50 | 3,507,281 | |
| $105.50 | +4.00 | +3.9% | $102.00 | $107.00 | $100.50 | 349,684 | |
| $101.50 | 0.00 | 0.0% | $101.50 | $101.50 | $101.50 | 0 | |
| $101.50 | -4.00 | -3.8% | $108.00 | $108.50 | $100.00 | 419,475 | |
| $105.50 | +3.50 | +3.4% | $105.50 | $109.00 | $103.50 | 218,647 | |
| $102.00 | -0.50 | -0.5% | $103.00 | $108.50 | $102.00 | 249,260 | |
| $102.50 | -3.00 | -2.8% | $102.00 | $105.50 | $100.00 | 203,348 | |
| $105.50 | +5.50 | +5.5% | $100.00 | $109.00 | $100.00 | 268,584 | |
| $100.00 | -7.50 | -7.0% | $105.50 | $105.50 | $99.50 | 503,000 | |
| $107.50 | -1.50 | -1.4% | $109.00 | $112.00 | $107.50 | 380,870 | |
| $109.00 | -6.00 | -5.2% | $112.00 | $113.00 | $106.50 | 347,024 | |
| $115.00 | +4.50 | +4.1% | $110.00 | $115.00 | $106.00 | 349,120 | |
| $110.50 | -3.00 | -2.6% | $113.50 | $113.50 | $109.00 | 239,105 | |
| $113.50 | 0.00 | 0.0% | $113.50 | $115.50 | $112.00 | 265,050 | |
| $113.50 | -4.00 | -3.4% | $117.50 | $117.50 | $112.00 | 415,109 | |
| $117.50 | -1.00 | -0.8% | $118.50 | $120.50 | $116.00 | 726,000 | |
| $118.50 | +1.50 | +1.3% | $115.50 | $122.00 | $115.50 | 608,040 | |
| $117.00 | 0.00 | 0.0% | $126.00 | $128.50 | $114.00 | 1,626,279 | |
| $117.00 | +10.50 | +9.9% | $109.50 | $117.00 | $109.50 | 555,100 | |
| $106.50 | +2.50 | +2.4% | $103.00 | $109.00 | $102.50 | 213,000 | |
| $104.00 | -1.00 | -1.0% | $102.50 | $105.50 | $102.00 | 226,010 | |
| $105.00 | +4.00 | +4.0% | $103.00 | $106.00 | $102.50 | 212,085 | |
| $101.00 | -2.50 | -2.4% | $105.50 | $106.00 | $101.00 | 246,034 | |
| $103.50 | +1.50 | +1.5% | $103.00 | $107.00 | $102.00 | 285,010 | |
| $102.00 | +5.80 | +6.0% | $98.20 | $103.00 | $96.30 | 321,045 | |
| $96.20 | +0.30 | +0.3% | $98.10 | $99.60 | $96.20 | 186,002 | |
| $95.90 | +3.10 | +3.3% | $94.50 | $96.50 | $93.30 | 110,000 | |
| $92.80 | -3.70 | -3.8% | $96.50 | $97.80 | $92.80 | 274,010 | |
| $96.50 | -1.50 | -1.5% | $98.50 | $99.70 | $95.80 | 181,001 | |
| $98.00 | -2.50 | -2.5% | $99.40 | $100.50 | $96.90 | 274,001 | |
| $100.50 | -7.00 | -6.5% | $104.00 | $104.00 | $98.00 | 895,020 | |
| $107.50 | +2.00 | +1.9% | $105.50 | $112.00 | $105.50 | 364,000 | |
| $105.50 | -2.50 | -2.3% | $108.50 | $110.00 | $105.50 | 181,130 | |
| $108.00 | -3.50 | -3.1% | $114.00 | $114.00 | $108.00 | 369,280 | |
| $111.50 | +4.50 | +4.2% | $110.50 | $114.00 | $108.50 | 294,050 | |
| $107.00 | -4.50 | -4.0% | $113.50 | $115.50 | $107.00 | 488,001 | |
| $111.50 | -2.00 | -1.8% | $111.00 | $117.50 | $108.00 | 498,000 | |
| $113.50 | +6.50 | +6.1% | $107.50 | $117.50 | $107.50 | 689,022 | |
| $107.00 | -3.50 | -3.2% | $108.50 | $109.00 | $103.50 | 202,000 | |
| $110.50 | -2.50 | -2.2% | $113.00 | $114.50 | $110.00 | 296,030 | |
| $113.00 | +2.00 | +1.8% | $111.50 | $117.50 | $109.00 | 419,155 | |
| $111.00 | +6.00 | +5.7% | $103.50 | $112.00 | $103.50 | 435,011 | |
| $105.00 | +4.50 | +4.5% | $101.00 | $105.00 | $99.40 | 261,030 | |
| $100.50 | -3.00 | -2.9% | $102.50 | $106.00 | $100.50 | 237,073 | |
| $103.50 | -2.50 | -2.4% | $104.50 | $107.50 | $100.50 | 274,026 | |
| $106.00 | +0.50 | +0.5% | $107.00 | $107.50 | $105.00 | 250,027 | |
| $105.50 | -1.00 | -0.9% | $104.50 | $109.50 | $103.00 | 293,000 | |
| $106.50 | -6.50 | -5.8% | $113.50 | $114.00 | $105.50 | 525,078 | |
| $113.00 | -6.00 | -5.0% | $117.00 | $117.00 | $113.00 | 356,022 | |
| $119.00 | -7.00 | -5.6% | $130.00 | $130.00 | $117.50 | 843,391 | |
| $126.00 | +7.00 | +5.9% | $119.50 | $130.50 | $119.50 | 1,163,065 | |
| $119.00 | +4.00 | +3.5% | $113.00 | $122.00 | $113.00 | 562,100 | |
| $115.00 | +1.00 | +0.9% | $112.00 | $118.50 | $112.00 | 295,130 | |
| $114.00 | +3.50 | +3.2% | $110.50 | $116.50 | $109.00 | 562,000 | |
| $110.50 | -12.00 | -9.8% | $123.50 | $124.00 | $110.50 | 1,178,144 | |
| $122.50 | +11.00 | +9.9% | $110.50 | $122.50 | $107.00 | 531,109 | |
| $111.50 | 0.00 | 0.0% | $115.00 | $119.00 | $111.50 | 530,014 | |
| $111.50 | +3.50 | +3.2% | $106.00 | $113.00 | $102.50 | 1,076,030 | |
| $108.00 | +9.60 | +9.8% | $100.00 | $108.00 | $97.50 | 469,201 | |
| $98.40 | +7.50 | +8.3% | $99.00 | $99.30 | $94.30 | 395,000 | |
| $90.90 | -2.30 | -2.5% | $86.10 | $95.80 | $86.10 | 583,000 |
- Ticker
- TPEx:3581
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
Zen Voce Corporation on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about Zen Voce Corporation.