Vigor Kobo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.850	15.450	14.850	15.450	15.450	10,010
2022-10-31	14.850	14.850	14.850	14.850	14.850	0
2022-10-28	14.850	14.850	14.850	14.850	14.850	0
2022-10-27	14.850	14.850	14.850	14.850	14.850	10
2022-10-26	14.500	14.800	14.400	14.500	14.500	33,000
2022-10-25	14.500	14.800	14.500	14.800	14.800	1,001
2022-10-24	14.550	14.550	14.550	14.550	14.550	0
2022-10-21	14.550	14.550	14.550	14.550	14.550	1,000
2022-10-20	15.250	15.250	15.250	15.250	15.250	0
2022-10-19	15.250	15.250	15.250	15.250	15.250	0
2022-10-18	15.250	15.250	15.250	15.250	15.250	10
2022-10-17	15.250	15.250	15.250	15.250	15.250	0
2022-10-14	15.250	15.250	15.250	15.250	15.250	0
2022-10-13	15.050	15.250	15.000	15.250	15.250	24,619
2022-10-12	15.750	15.750	15.750	15.750	15.750	200
2022-10-11	15.700	15.700	15.700	15.700	15.700	5,000
2022-10-07	15.700	15.700	15.700	15.700	15.700	0
2022-10-06	15.700	15.700	15.700	15.700	15.700	0
2022-10-05	15.700	15.700	15.700	15.700	15.700	0
2022-10-04	15.800	15.850	15.700	15.700	15.700	11,000
2022-10-03	15.200	15.800	15.200	15.800	15.800	11,700
2022-09-30	15.050	15.350	15.050	15.350	15.350	26,600
2022-09-29	15.050	15.050	15.050	15.050	15.050	3,020
2022-09-28	15.050	15.050	15.050	15.050	15.050	2,000
2022-09-27	15.300	15.300	15.300	15.300	15.300	5,000
2022-09-26	15.900	15.900	15.050	15.050	15.050	34,500
2022-09-23	17.400	17.400	17.400	17.400	17.400	0
2022-09-22	17.400	17.400	17.400	17.400	17.400	0
2022-09-21	17.400	17.400	17.400	17.400	17.400	0
2022-09-20	17.400	17.400	17.400	17.400	17.400	0
2022-09-19	17.400	17.400	17.400	17.400	17.400	0
2022-09-16	16.650	17.400	16.650	17.400	17.400	3,000
2022-09-15	17.100	17.400	17.050	17.300	17.300	21,550
2022-09-14	17.100	17.300	17.100	17.300	17.300	2,000
2022-09-13	17.050	17.850	17.050	17.300	17.300	4,000
2022-09-12	17.150	17.450	17.150	17.300	17.300	13,170
2022-09-08	16.600	17.150	16.600	17.150	17.150	16,409
2022-09-07	16.600	16.600	16.600	16.600	16.600	0
2022-09-06	16.600	16.600	16.600	16.600	16.600	1,035
2022-09-05	16.600	16.600	16.600	16.600	16.600	1,000
2022-09-02	16.500	16.500	16.500	16.500	16.500	0
2022-09-01	16.500	16.500	16.500	16.500	16.500	5,000
2022-08-31	16.600	16.600	16.600	16.600	16.600	3,000
2022-08-30	16.200	16.200	16.200	16.200	16.200	0
2022-08-29	16.200	16.200	16.200	16.200	16.200	0
2022-08-26	16.200	16.200	16.200	16.200	16.200	0
2022-08-25	15.900	16.200	15.900	16.200	16.200	10,000
2022-08-24	16.500	16.500	16.500	16.500	16.500	0
2022-08-23	16.600	16.600	16.500	16.500	16.500	20,000
2022-08-22	16.600	16.600	16.600	16.600	16.600	1,000
2022-08-19	16.000	16.000	16.000	16.000	16.000	0
2022-08-18	16.000	16.000	16.000	16.000	16.000	3,588
2022-08-17	16.000	16.000	16.000	16.000	16.000	0
2022-08-16	16.000	16.100	16.000	16.000	16.000	11,000
2022-08-15	16.500	16.500	16.500	16.500	16.500	10
2022-08-12	16.100	16.200	16.000	16.200	16.200	7,020
2022-08-11	16.100	16.100	16.100	16.100	16.100	0
2022-08-10	16.100	16.100	16.100	16.100	16.100	0
2022-08-09	16.100	16.100	16.100	16.100	16.100	2,000
2022-08-08	15.400	15.400	15.400	15.400	15.400	500

← NewerPage 17 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.