Vigor Kobo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.000	28.000	27.000	27.100	27.100	27,610
2023-10-31	24.500	29.000	24.500	27.500	27.500	87,201
2023-10-30	24.500	24.600	24.500	24.500	24.500	4,105
2023-10-27	24.400	25.300	24.400	24.400	24.400	2,005
2023-10-26	25.300	25.300	25.300	25.300	25.300	100
2023-10-25	24.600	24.600	24.600	24.600	24.600	0
2023-10-24	24.600	24.600	24.600	24.600	24.600	2,000
2023-10-23	25.400	25.400	25.400	25.400	25.400	100
2023-10-20	25.300	25.300	25.300	25.300	25.300	0
2023-10-19	25.300	25.300	25.300	25.300	25.300	100
2023-10-18	25.200	25.200	25.200	25.200	25.200	3,000
2023-10-17	25.200	25.200	25.200	25.200	25.200	1,200
2023-10-16	25.100	25.200	25.000	25.200	25.200	6,007
2023-10-13	25.200	25.200	25.200	25.200	25.200	5,200
2023-10-12	25.200	25.500	25.000	25.200	25.200	9,585
2023-10-11	26.000	26.100	24.800	26.000	26.000	3,208
2023-10-06	26.000	26.000	26.000	26.000	26.000	100
2023-10-05	26.000	26.000	26.000	26.000	26.000	0
2023-10-04	26.000	26.000	26.000	26.000	26.000	100
2023-10-03	26.000	26.000	26.000	26.000	26.000	200
2023-10-02	26.500	26.500	25.400	26.000	26.000	2,138
2023-09-28	26.500	26.500	25.500	26.500	26.500	1,300
2023-09-27	26.500	26.600	26.300	26.300	26.300	17,113
2023-09-26	24.200	26.500	24.200	25.400	25.400	16,608
2023-09-25	23.750	24.050	22.650	24.050	24.050	17,306
2023-09-22	25.000	25.000	23.800	23.900	23.900	37,397
2023-09-21	24.700	25.100	24.500	25.000	25.000	12,605
2023-09-20	25.700	26.150	25.650	25.650	25.650	11,025
2023-09-19	26.100	26.700	25.900	26.700	26.700	25,240
2023-09-18	27.200	27.500	27.000	27.250	27.250	9,100
2023-09-15	28.400	28.400	28.400	28.400	28.400	5
2023-09-14	27.200	28.550	27.200	28.550	28.550	405
2023-09-13	28.600	28.600	28.600	28.600	28.600	0
2023-09-12	28.600	28.600	28.600	28.600	28.600	10
2023-09-11	28.350	28.500	28.250	28.500	28.500	8,003
2023-09-08	29.100	29.100	29.100	29.100	29.100	0
2023-09-07	29.100	29.100	29.100	29.100	29.100	2
2023-09-06	29.550	30.600	29.550	29.800	29.800	3,005
2023-09-05	31.100	31.100	29.550	30.600	30.600	4,034
2023-09-04	31.100	31.600	29.950	31.100	31.100	17,107
2023-09-01	30.500	31.500	30.300	31.000	31.000	429,005
2023-08-31	30.000	30.500	29.600	30.500	30.500	406,505
2023-08-30	30.000	30.100	29.600	30.000	30.000	406,500
2023-08-29	30.500	30.600	30.000	30.600	30.600	6,003
2023-08-28	31.500	31.500	29.600	29.600	29.600	40,502
2023-08-25	28.500	32.150	28.000	32.150	32.150	67,467
2023-08-24	28.500	28.500	28.500	28.500	28.500	200
2023-08-23	28.400	28.500	28.400	28.500	28.500	200
2023-08-22	27.800	28.500	27.800	28.500	28.500	1,001
2023-08-21	28.500	28.500	28.500	28.500	28.500	10
2023-08-18	28.500	28.500	28.500	28.500	28.500	10
2023-08-17	28.500	28.500	28.500	28.500	28.500	100
2023-08-16	28.000	29.200	27.850	28.500	28.500	10,043
2023-08-15	29.300	29.300	27.900	29.000	29.000	20,046
2023-08-14	29.300	29.300	28.000	29.300	29.300	10,111
2023-08-11	29.500	29.500	28.200	29.300	29.300	18,015
2023-08-10	29.550	29.550	28.250	29.000	29.000	14,115
2023-08-09	29.550	29.650	29.100	29.550	29.550	8,011
2023-08-08	29.600	29.600	28.200	29.100	29.100	1,105
2023-08-07	28.500	29.000	28.400	29.000	29.000	12,015

← NewerPage 13 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.