Vigor Kobo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 21.750 | 22.500 | 21.300 | 22.100 | 22.100 | 14,008 |
| 2024-07-30 | 21.000 | 21.750 | 21.000 | 21.750 | 21.750 | 5,002 |
| 2024-07-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 100 |
| 2024-07-26 | 20.100 | 20.900 | 20.100 | 20.900 | 20.900 | 1,003 |
| 2024-07-23 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 100 |
| 2024-07-22 | 21.000 | 21.000 | 20.100 | 21.000 | 21.000 | 3,006 |
| 2024-07-19 | 20.100 | 21.000 | 20.100 | 21.000 | 21.000 | 103 |
| 2024-07-18 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 12 |
| 2024-07-17 | 20.450 | 21.000 | 20.400 | 21.000 | 21.000 | 7,002 |
| 2024-07-16 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 2 |
| 2024-07-15 | 21.150 | 21.150 | 20.450 | 21.150 | 21.150 | 35 |
| 2024-07-12 | 21.150 | 21.150 | 20.500 | 21.150 | 21.150 | 2,004 |
| 2024-07-11 | 21.500 | 21.500 | 21.000 | 21.150 | 21.150 | 4,006 |
| 2024-07-10 | 22.100 | 22.100 | 21.000 | 21.500 | 21.500 | 4,860 |
| 2024-07-09 | 22.300 | 22.300 | 21.400 | 21.500 | 21.500 | 6,006 |
| 2024-07-08 | 22.000 | 22.300 | 21.200 | 22.300 | 22.300 | 18,515 |
| 2024-07-05 | 22.800 | 23.050 | 22.500 | 23.050 | 23.050 | 5,004 |
| 2024-07-04 | 22.600 | 22.600 | 22.000 | 22.600 | 22.600 | 3,018 |
| 2024-07-03 | 22.300 | 22.600 | 22.300 | 22.600 | 22.600 | 4 |
| 2024-07-02 | 21.500 | 22.300 | 21.200 | 22.300 | 22.300 | 10,010 |
| 2024-07-01 | 22.300 | 22.300 | 22.100 | 22.100 | 22.100 | 2,100 |
| 2024-06-28 | 22.300 | 22.300 | 21.700 | 22.100 | 22.100 | 5,054 |
| 2024-06-27 | 22.500 | 22.800 | 21.700 | 22.000 | 22.000 | 18,168 |
| 2024-06-26 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 2 |
| 2024-06-25 | 22.900 | 23.550 | 22.500 | 23.550 | 23.550 | 5,239 |
| 2024-06-24 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 2 |
| 2024-06-21 | 22.900 | 23.650 | 22.900 | 23.650 | 23.650 | 703 |
| 2024-06-20 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 0 |
| 2024-06-19 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 302 |
| 2024-06-18 | 24.000 | 24.000 | 23.000 | 23.650 | 23.650 | 3,406 |
| 2024-06-17 | 24.000 | 24.000 | 23.700 | 24.000 | 24.000 | 5,005 |
| 2024-06-14 | 23.000 | 24.200 | 23.000 | 24.000 | 24.000 | 6,307 |
| 2024-06-13 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2024-06-12 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 2 |
| 2024-06-11 | 23.750 | 24.400 | 23.300 | 24.100 | 24.100 | 14,306 |
| 2024-06-07 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 2 |
| 2024-06-06 | 24.400 | 24.400 | 23.900 | 23.900 | 23.900 | 2,100 |
| 2024-06-05 | 24.400 | 24.500 | 23.750 | 24.500 | 24.500 | 7,006 |
| 2024-06-04 | 24.800 | 25.650 | 24.300 | 25.650 | 25.650 | 25,506 |
| 2024-06-03 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 1,004 |
| 2024-05-31 | 25.100 | 25.100 | 24.900 | 25.100 | 25.100 | 5,003 |
| 2024-05-30 | 25.400 | 25.700 | 24.450 | 25.100 | 25.100 | 11,609 |
| 2024-05-29 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 2 |
| 2024-05-28 | 24.000 | 27.350 | 24.000 | 26.000 | 26.000 | 61,900 |
| 2024-05-27 | 24.400 | 24.400 | 23.000 | 23.000 | 23.000 | 6,008 |
| 2024-05-24 | 24.500 | 24.500 | 23.300 | 24.100 | 24.100 | 1,808 |
| 2024-05-23 | 24.450 | 24.500 | 23.400 | 24.500 | 24.500 | 1,507 |
| 2024-05-22 | 24.400 | 24.400 | 24.000 | 24.400 | 24.400 | 4,007 |
| 2024-05-21 | 23.400 | 24.300 | 23.400 | 24.300 | 24.300 | 1,503 |
| 2024-05-20 | 24.800 | 25.000 | 23.400 | 24.400 | 24.400 | 34,199 |
| 2024-05-17 | 24.800 | 25.000 | 23.750 | 24.600 | 24.600 | 32,119 |
| 2024-05-16 | 23.550 | 26.300 | 23.100 | 26.000 | 26.000 | 103,984 |
| 2024-05-15 | 21.200 | 23.050 | 21.100 | 22.150 | 22.150 | 28,058 |
| 2024-05-14 | 21.800 | 22.300 | 21.800 | 22.200 | 22.200 | 8,010 |
| 2024-05-13 | 21.800 | 22.300 | 21.800 | 22.300 | 22.300 | 1,005 |
| 2024-05-10 | 21.150 | 22.200 | 21.150 | 21.800 | 21.800 | 4,000 |
| 2024-05-09 | 21.100 | 22.200 | 21.100 | 21.800 | 21.800 | 6,006 |
| 2024-05-08 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 3,100 |
| 2024-05-07 | 22.000 | 22.300 | 21.900 | 22.200 | 22.200 | 14,115 |
| 2024-05-06 | 22.900 | 23.000 | 22.750 | 22.800 | 22.800 | 13,505 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-07 | 0.2870 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.