Vigor Kobo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	16.300	16.300	16.300	16.300	16.300	0
2022-05-11	16.300	16.500	16.200	16.300	16.300	30,000
2022-05-10	16.100	16.200	16.100	16.200	16.200	15,000
2022-05-09	16.100	16.500	16.100	16.200	16.200	8,017
2022-05-06	16.300	16.300	16.300	16.300	16.300	0
2022-05-05	16.100	16.300	16.100	16.300	16.300	7,000
2022-05-04	16.600	16.600	16.500	16.500	16.500	7,000
2022-05-03	16.500	16.500	16.500	16.500	16.500	0
2022-04-29	16.500	16.700	16.400	16.500	16.500	122,000
2022-04-28	15.900	16.500	15.800	16.500	16.500	11,300
2022-04-27	16.200	16.600	16.200	16.300	16.300	44,500
2022-04-26	15.850	15.850	15.850	15.850	15.850	0
2022-04-25	15.750	15.850	15.750	15.850	15.850	10,000
2022-04-22	15.750	15.850	15.750	15.750	15.750	13,000
2022-04-21	15.700	15.750	15.650	15.650	15.650	15,000
2022-04-20	15.150	15.500	15.000	15.300	15.300	15,000
2022-04-19	15.150	15.150	15.150	15.150	15.150	3,000
2022-04-18	15.150	15.250	15.150	15.150	15.150	12,000
2022-04-15	14.700	14.700	14.700	14.700	14.700	0
2022-04-14	14.600	14.700	14.400	14.700	14.700	20,000
2022-04-13	14.550	14.650	14.100	14.650	14.650	24,000
2022-04-12	14.500	14.500	14.500	14.500	14.500	1,000
2022-04-11	14.750	14.750	14.750	14.750	14.750	0
2022-04-08	14.750	14.750	14.750	14.750	14.750	0
2022-04-07	14.750	14.750	14.750	14.750	14.750	0
2022-04-06	15.200	15.250	14.750	14.750	14.750	8,109
2022-04-01	15.500	15.500	15.500	15.500	15.500	0
2022-03-31	15.500	15.500	15.500	15.500	15.500	1,000
2022-03-30	15.300	15.500	15.300	15.400	15.400	11,292
2022-03-29	16.300	16.300	15.800	15.800	15.800	8,383
2022-03-28	16.300	16.300	16.300	16.300	16.300	1
2022-03-25	16.100	16.400	15.850	16.400	16.400	12,003
2022-03-24	16.000	16.700	15.900	16.100	16.100	11,001
2022-03-23	16.700	16.700	16.000	16.700	16.700	12,368
2022-03-22	16.700	16.700	16.000	16.700	16.700	3
2022-03-21	16.600	16.600	16.600	16.600	16.600	0
2022-03-18	16.250	16.600	16.000	16.600	16.600	29,702
2022-03-17	16.500	16.500	16.200	16.500	16.500	10,962
2022-03-16	16.800	16.800	16.100	16.550	16.550	38,005
2022-03-15	16.600	16.900	16.250	16.500	16.500	34,552
2022-03-14	16.850	16.850	16.300	16.800	16.800	15,072
2022-03-11	16.350	16.800	16.250	16.750	16.750	15,062
2022-03-10	16.800	17.000	16.700	16.900	16.900	16,705
2022-03-09	16.500	17.250	16.400	16.500	16.500	54,152
2022-03-08	16.900	16.900	16.100	16.100	16.100	15,001
2022-03-07	17.000	17.000	16.400	16.900	16.900	45,003
2022-03-04	16.500	17.050	16.500	17.050	17.050	6,163
2022-03-03	16.100	16.500	16.000	16.500	16.500	10,205
2022-03-02	16.100	16.100	16.100	16.100	16.100	51
2022-03-01	15.800	16.100	15.800	16.100	16.100	5,221
2022-02-25	16.100	16.100	15.500	15.800	15.800	25,204
2022-02-24	16.200	16.500	16.000	16.000	16.000	37,000
2022-02-23	16.450	16.500	16.450	16.500	16.500	6,005
2022-02-22	16.550	16.800	16.250	16.800	16.800	18,010
2022-02-21	17.000	17.600	16.600	17.100	17.100	106,865
2022-02-18	16.800	17.000	16.150	17.000	17.000	18,732
2022-02-17	16.500	17.600	16.200	16.600	16.600	68,951
2022-02-16	16.650	16.650	15.700	15.900	15.900	44,096
2022-02-15	14.550	17.200	14.500	16.000	16.000	86,669
2022-02-14	14.500	14.500	14.500	14.500	14.500	1

← NewerPage 19 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.