Vigor Kobo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.200	17.200	17.200	17.200	17.200	0
2023-02-03	17.300	17.300	16.750	17.200	17.200	32,000
2023-02-02	16.600	17.150	16.600	17.150	17.150	35,000
2023-02-01	16.700	16.800	16.600	16.800	16.800	11,000
2023-01-31	16.000	16.000	16.000	16.000	16.000	1,000
2023-01-30	16.800	16.800	16.800	16.800	16.800	0
2023-01-17	16.800	16.800	16.800	16.800	16.800	0
2023-01-16	16.800	16.800	16.800	16.800	16.800	70
2023-01-13	16.250	16.350	16.000	16.200	16.200	41,000
2023-01-12	16.350	16.350	16.350	16.350	16.350	1,000
2023-01-11	16.600	16.600	16.600	16.600	16.600	0
2023-01-10	16.600	16.600	16.600	16.600	16.600	0
2023-01-09	16.500	16.600	16.450	16.600	16.600	15,000
2023-01-06	16.550	16.550	16.500	16.500	16.500	2,000
2023-01-05	17.200	17.200	16.550	16.550	16.550	12,750
2023-01-04	16.800	17.250	16.800	17.200	17.200	5,150
2023-01-03	16.600	17.050	15.800	16.600	16.600	29,320
2022-12-30	16.300	16.300	16.300	16.300	16.300	3,000
2022-12-29	15.800	15.800	15.800	15.800	15.800	0
2022-12-28	16.100	16.100	15.800	15.800	15.800	13,000
2022-12-27	16.000	16.600	15.800	16.000	16.000	23,000
2022-12-26	15.450	15.450	15.450	15.450	15.450	0
2022-12-23	15.450	15.450	15.450	15.450	15.450	5,000
2022-12-22	14.750	15.450	14.750	15.450	15.450	9,040
2022-12-21	14.750	14.750	14.750	14.750	14.750	0
2022-12-20	14.700	14.750	14.700	14.750	14.750	1,060
2022-12-19	14.950	14.950	14.950	14.950	14.950	1,000
2022-12-16	14.950	14.950	14.950	14.950	14.950	1,000
2022-12-15	15.250	15.450	14.900	15.450	15.450	12,200
2022-12-14	15.000	15.000	14.700	14.700	14.700	7,500
2022-12-13	14.500	14.700	14.500	14.700	14.700	8,000
2022-12-12	14.900	14.900	14.500	14.600	14.600	18,000
2022-12-09	15.000	15.000	15.000	15.000	15.000	5,000
2022-12-08	14.700	14.700	14.700	14.700	14.700	0
2022-12-07	14.850	15.000	14.200	14.700	14.700	51,004
2022-12-06	15.250	15.950	15.100	15.200	15.200	84,030
2022-12-05	15.250	15.250	15.250	15.250	15.250	0
2022-12-02	15.250	15.250	15.250	15.250	15.250	0
2022-12-01	15.950	15.950	15.250	15.250	15.250	3,002
2022-11-30	15.300	16.000	15.250	16.000	16.000	12,010
2022-11-29	15.300	15.300	15.300	15.300	15.300	0
2022-11-28	15.300	15.300	15.300	15.300	15.300	0
2022-11-25	15.300	15.300	15.300	15.300	15.300	0
2022-11-24	15.300	15.300	15.300	15.300	15.300	0
2022-11-23	15.300	15.300	15.300	15.300	15.300	0
2022-11-22	15.300	15.300	15.300	15.300	15.300	10
2022-11-21	14.600	14.700	14.600	14.700	14.700	2,000
2022-11-18	15.300	15.300	15.300	15.300	15.300	10
2022-11-17	15.000	15.000	15.000	15.000	15.000	0
2022-11-16	15.000	15.000	15.000	15.000	15.000	0
2022-11-15	14.700	15.000	14.700	15.000	15.000	6,000
2022-11-14	15.250	15.250	15.250	15.250	15.250	0
2022-11-11	15.250	15.250	15.250	15.250	15.250	1,000
2022-11-10	14.700	14.700	14.700	14.700	14.700	0
2022-11-09	14.700	14.700	14.700	14.700	14.700	0
2022-11-08	14.700	14.700	14.700	14.700	14.700	0
2022-11-07	14.700	14.700	14.700	14.700	14.700	0
2022-11-04	14.700	14.700	14.700	14.700	14.700	0
2022-11-03	14.750	14.850	14.700	14.700	14.700	16,300
2022-11-02	14.750	14.750	14.750	14.750	14.750	3,000

← NewerPage 16 of 21 · 1,214 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.