Vigor Kobo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.400	15.500	15.400	15.400	15.400	20,500
2022-08-04	15.450	15.500	15.450	15.500	15.500	10,000
2022-08-03	15.550	15.600	15.500	15.600	15.600	20,000
2022-08-02	16.300	16.300	15.650	15.750	15.750	13,000
2022-08-01	15.750	15.750	15.750	15.750	15.750	0
2022-07-29	15.750	15.750	15.750	15.750	15.750	0
2022-07-28	15.750	15.750	15.750	15.750	15.750	0
2022-07-27	15.750	15.750	15.750	15.750	15.750	0
2022-07-26	15.750	15.750	15.750	15.750	15.750	0
2022-07-25	15.750	15.750	15.750	15.750	15.750	0
2022-07-22	15.750	15.750	15.750	15.750	15.750	0
2022-07-21	15.750	15.750	15.750	15.750	15.750	0
2022-07-20	15.750	15.750	15.750	15.750	15.750	0
2022-07-19	15.750	15.750	15.750	15.750	15.750	0
2022-07-18	15.750	15.750	15.750	15.750	15.750	0
2022-07-15	15.750	15.750	15.750	15.750	15.750	0
2022-07-14	15.750	15.750	15.750	15.750	15.750	5,000
2022-07-13	15.200	15.200	15.200	15.200	15.200	1,000
2022-07-12	15.250	15.250	15.250	15.250	15.250	2,000
2022-07-11	15.400	15.400	15.400	15.400	15.400	0
2022-07-08	15.400	15.400	15.400	15.400	15.400	0
2022-07-07	15.400	15.400	15.400	15.400	15.400	0
2022-07-06	15.400	15.400	15.400	15.400	15.400	0
2022-07-05	15.400	15.400	15.400	15.400	15.400	0
2022-07-04	15.300	15.750	15.200	15.400	15.400	31,110
2022-07-01	15.400	15.400	15.200	15.200	15.200	15,000
2022-06-30	15.800	15.800	15.600	15.800	15.800	7,000
2022-06-29	16.400	16.400	16.400	16.400	16.400	0
2022-06-28	16.400	16.400	16.400	16.400	16.400	0
2022-06-27	16.400	16.400	16.400	16.400	16.400	1,000
2022-06-24	16.150	16.150	16.150	16.150	16.150	0
2022-06-23	16.150	16.150	16.150	16.150	16.150	0
2022-06-22	16.150	16.150	16.150	16.150	16.150	5,000
2022-06-21	16.150	16.150	16.150	16.150	16.150	1,000
2022-06-20	16.150	16.150	16.150	16.150	16.150	0
2022-06-17	16.150	16.150	16.150	16.150	16.150	2,000
2022-06-16	16.600	16.600	16.250	16.250	16.250	9,110
2022-06-15	16.800	16.900	16.800	16.900	16.900	72,000
2022-06-14	17.400	17.400	17.400	17.400	17.400	1,000
2022-06-13	17.000	17.000	17.000	17.000	17.000	0
2022-06-10	17.000	17.000	17.000	17.000	17.000	0
2022-06-09	17.350	17.400	17.000	17.000	17.000	33,000
2022-06-08	16.500	16.500	16.500	16.500	16.500	1,600
2022-06-07	16.800	16.900	16.500	16.800	16.800	24,010
2022-06-06	16.600	16.600	16.600	16.600	16.600	0
2022-06-02	16.600	16.600	16.600	16.600	16.600	0
2022-06-01	16.600	16.600	16.600	16.600	16.600	0
2022-05-31	16.600	16.600	16.600	16.600	16.600	5,000
2022-05-30	16.750	16.800	16.650	16.750	16.750	15,300
2022-05-27	16.000	16.000	16.000	16.000	16.000	200
2022-05-26	16.500	16.600	16.500	16.500	16.500	45,000
2022-05-25	16.600	16.600	16.600	16.600	16.600	5,000
2022-05-24	16.500	16.500	16.500	16.500	16.500	0
2022-05-23	16.500	16.500	16.500	16.500	16.500	5,000
2022-05-20	16.700	16.700	16.500	16.500	16.500	16,000
2022-05-19	16.300	16.300	16.300	16.300	16.300	0
2022-05-18	16.300	16.300	16.300	16.300	16.300	0
2022-05-17	16.500	16.550	16.300	16.300	16.300	28,093
2022-05-16	16.450	16.450	15.900	16.000	16.000	5,001
2022-05-13	16.300	16.300	16.300	16.300	16.300	0

← NewerPage 18 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.