Vigor Kobo Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.100	26.100	25.400	25.400	25.400	3,001
2024-01-24	25.800	25.800	25.800	25.800	25.800	0
2024-01-23	25.800	25.800	25.800	25.800	25.800	0
2024-01-22	25.800	25.800	25.800	25.800	25.800	2,100
2024-01-19	25.800	25.800	25.800	25.800	25.800	81
2024-01-18	25.800	25.800	24.600	25.300	25.300	3,013
2024-01-17	26.000	26.000	24.600	25.800	25.800	24,201
2024-01-16	27.500	27.500	26.700	26.700	26.700	7,000
2024-01-15	27.400	27.700	26.600	27.700	27.700	21,326
2024-01-12	26.900	28.100	26.900	28.100	28.100	8,455
2024-01-11	27.400	27.400	26.400	27.400	27.400	151
2024-01-10	27.450	27.450	26.900	27.450	27.450	6,150
2024-01-09	27.100	27.450	26.900	27.450	27.450	4,148
2024-01-08	27.450	27.450	27.450	27.450	27.450	1,243
2024-01-05	27.350	27.350	27.350	27.350	27.350	0
2024-01-04	27.400	27.500	27.000	27.350	27.350	15,024
2024-01-03	28.500	29.500	28.050	28.200	28.200	7,023
2024-01-02	30.400	30.400	29.000	29.500	29.500	7,121
2023-12-29	29.600	29.600	29.000	29.400	29.400	8,200
2023-12-28	29.000	29.350	29.000	29.350	29.350	6,000
2023-12-27	29.750	29.750	29.000	29.500	29.500	27,100
2023-12-26	30.500	30.600	29.050	29.750	29.750	23,321
2023-12-25	28.500	30.900	28.500	29.900	29.900	73,050
2023-12-22	28.700	30.100	28.700	30.100	30.100	19,051
2023-12-21	29.300	29.800	29.300	29.800	29.800	10,000
2023-12-20	30.100	30.600	29.200	29.800	29.800	74,070
2023-12-19	29.800	30.000	27.400	29.000	29.000	53,806
2023-12-18	29.500	30.300	29.000	29.500	29.500	43,520
2023-12-15	29.600	30.500	29.500	29.500	29.500	11,150
2023-12-14	30.900	31.000	29.450	30.300	30.300	27,368
2023-12-13	29.300	29.300	29.000	29.000	29.000	17,000
2023-12-12	28.900	28.900	28.900	28.900	28.900	0
2023-12-11	28.500	29.400	28.500	28.900	28.900	26,008
2023-12-08	28.400	29.200	28.400	29.000	29.000	96,338
2023-12-07	29.100	29.600	28.400	28.400	28.400	18,162
2023-12-06	28.000	29.100	28.000	29.100	29.100	3,506
2023-12-05	28.300	29.450	28.300	28.500	28.500	10,405
2023-12-04	29.400	29.400	29.400	29.400	29.400	100
2023-12-01	28.500	29.450	28.300	29.450	29.450	4,005
2023-11-30	29.350	29.350	29.350	29.350	29.350	0
2023-11-29	29.500	29.500	29.300	29.350	29.350	30,005
2023-11-28	29.100	29.600	29.000	29.600	29.600	35,100
2023-11-27	28.800	29.000	28.800	29.000	29.000	3,005
2023-11-24	28.500	29.200	28.250	29.100	29.100	27,005
2023-11-23	29.100	29.650	28.800	29.650	29.650	6,005
2023-11-22	29.200	29.200	28.700	29.200	29.200	8,078
2023-11-21	29.200	29.300	28.900	28.900	28.900	19,801
2023-11-20	28.100	29.200	27.900	29.000	29.000	33,905
2023-11-17	28.100	29.250	28.100	29.250	29.250	11,112
2023-11-16	29.100	29.100	28.000	28.000	28.000	14,600
2023-11-15	28.400	28.400	28.400	28.400	28.400	0
2023-11-14	29.450	29.450	27.800	28.400	28.400	17,110
2023-11-13	28.300	28.300	28.300	28.300	28.300	0
2023-11-10	28.600	28.600	28.000	28.300	28.300	3,055
2023-11-09	29.000	29.300	28.000	28.000	28.000	5,105
2023-11-08	28.700	28.800	28.300	28.700	28.700	17,905
2023-11-07	27.500	29.050	27.500	28.900	28.900	30,093
2023-11-06	27.500	28.000	27.400	27.800	27.800	33,105
2023-11-03	27.900	27.900	27.200	27.800	27.800	13,015
2023-11-02	27.000	27.300	27.000	27.300	27.300	6,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.