Vigor Kobo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 5 |
| 2024-05-02 | 23.300 | 24.100 | 23.200 | 24.100 | 24.100 | 4,743 |
| 2024-04-30 | 23.400 | 24.200 | 23.300 | 23.500 | 23.500 | 12,014 |
| 2024-04-29 | 23.000 | 26.500 | 23.000 | 24.500 | 24.500 | 66,549 |
| 2024-04-26 | 22.900 | 23.000 | 20.900 | 22.200 | 22.200 | 64,261 |
| 2024-04-25 | 22.750 | 24.600 | 22.750 | 23.900 | 23.900 | 119,202 |
| 2024-04-24 | 19.800 | 20.750 | 18.900 | 20.750 | 20.750 | 15,155 |
| 2024-04-23 | 18.950 | 19.850 | 18.950 | 19.850 | 19.850 | 1,103 |
| 2024-04-22 | 20.250 | 20.250 | 19.350 | 19.500 | 19.500 | 27,263 |
| 2024-04-19 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 3,000 |
| 2024-04-18 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2024-04-17 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 3,000 |
| 2024-04-16 | 20.500 | 20.900 | 20.500 | 20.900 | 20.900 | 6,500 |
| 2024-04-15 | 20.400 | 21.000 | 20.350 | 20.500 | 20.500 | 9,500 |
| 2024-04-12 | 20.450 | 20.600 | 20.400 | 20.450 | 20.450 | 11,400 |
| 2024-04-11 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 14,200 |
| 2024-04-10 | 20.500 | 21.000 | 20.500 | 21.000 | 21.000 | 5,107 |
| 2024-04-09 | 21.550 | 21.550 | 20.700 | 20.800 | 20.800 | 6,443 |
| 2024-04-08 | 20.700 | 21.550 | 20.700 | 20.700 | 20.700 | 15,036 |
| 2024-04-03 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 1,001 |
| 2024-04-02 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1,000 |
| 2024-04-01 | 21.050 | 21.050 | 20.500 | 20.500 | 20.500 | 4,000 |
| 2024-03-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 102 |
| 2024-03-28 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-03-27 | 20.300 | 21.050 | 20.300 | 21.050 | 21.050 | 2,999 |
| 2024-03-26 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-03-25 | 20.500 | 21.050 | 20.500 | 21.050 | 21.050 | 6,001 |
| 2024-03-22 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 1,002 |
| 2024-03-21 | 20.800 | 21.000 | 20.500 | 20.500 | 20.500 | 7,000 |
| 2024-03-20 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 1,000 |
| 2024-03-19 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 1 |
| 2024-03-18 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2024-03-15 | 21.900 | 22.100 | 21.700 | 22.100 | 22.100 | 18,501 |
| 2024-03-14 | 23.000 | 23.000 | 21.900 | 21.900 | 21.900 | 11,006 |
| 2024-03-13 | 23.000 | 23.000 | 22.150 | 22.700 | 22.700 | 5,038 |
| 2024-03-12 | 22.800 | 23.000 | 22.150 | 23.000 | 23.000 | 8,401 |
| 2024-03-11 | 23.300 | 23.500 | 23.300 | 23.500 | 23.500 | 6,301 |
| 2024-03-08 | 23.500 | 24.000 | 23.500 | 24.000 | 24.000 | 3,001 |
| 2024-03-07 | 24.000 | 24.500 | 23.850 | 24.500 | 24.500 | 4,005 |
| 2024-03-06 | 23.300 | 24.000 | 22.600 | 24.000 | 24.000 | 11,750 |
| 2024-03-05 | 23.300 | 23.300 | 22.700 | 23.000 | 23.000 | 16,171 |
| 2024-03-04 | 24.400 | 24.400 | 22.700 | 22.700 | 22.700 | 14,830 |
| 2024-03-01 | 24.600 | 24.600 | 24.150 | 24.400 | 24.400 | 3,850 |
| 2024-02-29 | 25.400 | 25.400 | 24.400 | 24.400 | 24.400 | 1,822 |
| 2024-02-27 | 24.450 | 25.400 | 24.450 | 25.400 | 25.400 | 3,250 |
| 2024-02-26 | 25.200 | 25.200 | 24.450 | 24.450 | 24.450 | 204 |
| 2024-02-23 | 25.200 | 25.200 | 24.450 | 25.200 | 25.200 | 761 |
| 2024-02-22 | 24.450 | 25.700 | 24.450 | 25.700 | 25.700 | 450 |
| 2024-02-21 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 1,001 |
| 2024-02-20 | 25.300 | 26.000 | 24.700 | 25.700 | 25.700 | 6,801 |
| 2024-02-19 | 25.300 | 26.200 | 25.300 | 26.200 | 26.200 | 1,013 |
| 2024-02-16 | 26.200 | 26.200 | 25.400 | 25.400 | 25.400 | 13,101 |
| 2024-02-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 500 |
| 2024-02-05 | 25.300 | 25.800 | 25.300 | 25.800 | 25.800 | 4,501 |
| 2024-02-02 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 3,000 |
| 2024-02-01 | 26.100 | 26.100 | 25.000 | 25.500 | 25.500 | 11,050 |
| 2024-01-31 | 25.500 | 25.600 | 25.500 | 25.600 | 25.600 | 5,500 |
| 2024-01-30 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,000 |
| 2024-01-29 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 3,000 |
| 2024-01-26 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 2,000 |
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.