Vigor Kobo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	28.500	29.400	28.500	29.400	29.400	10,005
2023-08-02	30.000	30.000	28.700	29.850	29.850	16,010
2023-08-01	29.800	30.000	29.500	30.000	30.000	8,140
2023-07-31	29.800	29.900	29.300	29.300	29.300	4,710
2023-07-28	29.100	30.000	29.000	29.800	29.800	12,753
2023-07-27	29.100	29.900	29.000	29.900	29.900	7,015
2023-07-26	30.500	30.500	28.900	30.100	30.100	8,115
2023-07-25	30.400	30.500	29.100	30.000	30.000	8,000
2023-07-24	29.400	29.400	29.100	29.100	29.100	4,000
2023-07-21	29.400	30.500	29.400	30.500	30.500	1,005
2023-07-20	30.500	30.500	30.500	30.500	30.500	5
2023-07-19	30.000	30.500	29.500	30.500	30.500	20,145
2023-07-18	30.600	31.300	29.900	31.300	31.300	16,289
2023-07-17	32.000	32.000	30.700	32.000	32.000	6,070
2023-07-14	32.100	32.100	31.000	32.000	32.000	3,070
2023-07-13	31.700	32.500	30.550	32.050	32.050	23,608
2023-07-12	32.950	32.950	31.700	32.650	32.650	14,161
2023-07-11	32.950	32.950	32.000	32.950	32.950	4,069
2023-07-10	32.950	33.300	32.000	32.950	32.950	18,409
2023-07-07	31.450	33.150	31.450	32.950	32.950	16,079
2023-07-06	31.300	32.300	31.000	32.300	32.300	109,904
2023-07-05	31.550	32.000	31.350	32.000	32.000	33,166
2023-07-04	31.650	32.300	31.550	31.550	31.550	14,305
2023-07-03	32.150	32.300	31.450	31.650	31.650	14,010
2023-06-30	32.150	32.150	31.450	32.150	32.150	1,010
2023-06-29	31.300	32.150	31.300	32.150	32.150	7,052
2023-06-28	31.300	32.000	31.300	32.000	32.000	1,625
2023-06-27	31.800	31.800	31.050	31.600	31.600	4,005
2023-06-26	32.900	33.000	31.350	31.500	31.500	50,573
2023-06-21	33.000	34.000	32.900	34.000	34.000	10,257
2023-06-20	34.700	34.750	33.700	34.500	34.500	6,031
2023-06-19	34.700	34.900	31.750	34.700	34.700	49,129
2023-06-16	34.600	34.800	33.400	34.500	34.500	42,055
2023-06-15	35.200	35.200	34.350	34.500	34.500	16,007
2023-06-14	34.550	35.200	34.450	34.850	34.850	34,033
2023-06-13	35.350	35.350	34.500	35.150	35.150	21,010
2023-06-12	34.500	35.500	34.300	35.350	35.350	38,130
2023-06-09	35.650	35.650	34.200	35.000	35.000	44,566
2023-06-08	34.000	35.600	33.850	35.600	35.600	104,306
2023-06-07	33.650	35.300	33.600	34.000	34.000	42,143
2023-06-06	33.500	35.000	33.000	35.000	35.000	92,452
2023-06-05	32.800	33.550	32.000	32.400	32.400	24,215
2023-06-02	32.700	33.050	31.400	32.650	32.650	16,539
2023-06-01	32.700	32.700	32.000	32.700	32.700	3,860
2023-05-31	32.800	34.000	31.000	32.000	32.000	110,306
2023-05-30	33.000	34.150	32.700	33.900	33.900	12,023
2023-05-29	35.150	35.200	32.850	33.800	33.800	52,097
2023-05-26	35.150	36.000	34.850	35.150	35.150	66,546
2023-05-25	34.300	35.200	34.000	35.150	35.150	68,437
2023-05-24	33.300	35.300	33.000	34.300	34.300	130,932
2023-05-23	31.200	33.500	31.200	33.300	33.300	97,349
2023-05-22	30.200	31.600	29.800	31.000	31.000	216,301
2023-05-19	29.600	30.100	29.000	30.100	30.100	89,200
2023-05-18	27.900	29.750	27.900	29.600	29.600	59,955
2023-05-17	28.250	28.400	27.850	28.300	28.300	63,100
2023-05-16	28.700	28.800	28.250	28.250	28.250	20,047
2023-05-15	28.900	28.900	28.300	28.500	28.500	50,250
2023-05-12	29.100	29.100	28.600	28.850	28.850	9,025
2023-05-11	29.150	29.150	28.500	28.800	28.800	60,215
2023-05-10	28.900	29.200	28.900	29.100	29.100	34,880

← NewerPage 14 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.