Vigor Kobo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 12.500 | 12.550 | 12.000 | 12.550 | 12.550 | 5,005 |
| 2025-04-30 | 12.450 | 12.450 | 11.900 | 12.450 | 12.450 | 25 |
| 2025-04-29 | 12.350 | 12.450 | 11.850 | 12.450 | 12.450 | 1,043 |
| 2025-04-28 | 11.600 | 12.300 | 11.600 | 11.750 | 11.750 | 3,098 |
| 2025-04-25 | 11.550 | 12.000 | 11.550 | 11.550 | 11.550 | 75,003 |
| 2025-04-24 | 11.550 | 11.650 | 11.150 | 11.650 | 11.650 | 20,002 |
| 2025-04-23 | 11.150 | 12.050 | 11.150 | 12.050 | 12.050 | 19,003 |
| 2025-04-22 | 11.500 | 11.500 | 10.800 | 10.800 | 10.800 | 10,253 |
| 2025-04-21 | 11.250 | 11.750 | 11.250 | 11.500 | 11.500 | 4,275 |
| 2025-04-18 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 301 |
| 2025-04-17 | 11.200 | 11.750 | 11.200 | 11.750 | 11.750 | 1,021 |
| 2025-04-16 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 1 |
| 2025-04-15 | 11.200 | 11.750 | 11.200 | 11.750 | 11.750 | 3 |
| 2025-04-14 | 11.200 | 11.750 | 11.200 | 11.750 | 11.750 | 4,006 |
| 2025-04-11 | 11.200 | 11.700 | 11.200 | 11.700 | 11.700 | 2,002 |
| 2025-04-10 | 11.500 | 11.750 | 11.300 | 11.700 | 11.700 | 22,968 |
| 2025-04-09 | 12.450 | 13.000 | 11.400 | 11.500 | 11.500 | 40,206 |
| 2025-04-08 | 12.450 | 13.050 | 11.950 | 12.900 | 12.900 | 326,106 |
| 2025-04-07 | 13.800 | 13.900 | 12.450 | 13.050 | 13.050 | 432,105 |
| 2025-04-02 | 14.500 | 14.900 | 13.950 | 14.500 | 14.500 | 18,107 |
| 2025-04-01 | 14.850 | 14.950 | 14.450 | 14.550 | 14.550 | 495,003 |
| 2025-03-31 | 14.200 | 14.850 | 14.200 | 14.850 | 14.850 | 1,305 |
| 2025-03-28 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 0 |
| 2025-03-27 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 1 |
| 2025-03-26 | 14.800 | 14.850 | 14.800 | 14.850 | 14.850 | 1,009 |
| 2025-03-25 | 15.400 | 15.400 | 14.650 | 14.800 | 14.800 | 10,103 |
| 2025-03-24 | 14.750 | 15.400 | 14.650 | 15.400 | 15.400 | 12,071 |
| 2025-03-21 | 14.800 | 14.800 | 14.250 | 14.800 | 14.800 | 1,703 |
| 2025-03-20 | 14.050 | 14.800 | 14.000 | 14.800 | 14.800 | 24,002 |
| 2025-03-19 | 14.000 | 14.000 | 13.750 | 13.750 | 13.750 | 4,002 |
| 2025-03-18 | 14.550 | 14.550 | 13.300 | 14.000 | 14.000 | 25,984 |
| 2025-03-17 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 6 |
| 2025-03-14 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 4 |
| 2025-03-13 | 14.550 | 14.550 | 14.100 | 14.550 | 14.550 | 5,404 |
| 2025-03-12 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 155 |
| 2025-03-11 | 15.200 | 15.200 | 14.450 | 14.550 | 14.550 | 13,351 |
| 2025-03-10 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 2 |
| 2025-03-07 | 15.800 | 15.800 | 15.100 | 15.200 | 15.200 | 5,657 |
| 2025-03-06 | 15.800 | 15.800 | 15.500 | 15.800 | 15.800 | 1,075 |
| 2025-03-05 | 15.700 | 15.800 | 15.500 | 15.800 | 15.800 | 14,153 |
| 2025-03-04 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 1 |
| 2025-03-03 | 16.800 | 16.800 | 16.150 | 16.300 | 16.300 | 5,274 |
| 2025-02-27 | 16.800 | 16.800 | 16.150 | 16.800 | 16.800 | 3,520 |
| 2025-02-26 | 16.800 | 16.800 | 16.150 | 16.800 | 16.800 | 1,002 |
| 2025-02-25 | 16.150 | 16.800 | 16.150 | 16.800 | 16.800 | 3,002 |
| 2025-02-24 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2025-02-21 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1 |
| 2025-02-20 | 16.800 | 16.800 | 16.400 | 16.800 | 16.800 | 9,151 |
| 2025-02-19 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2025-02-18 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 9 |
| 2025-02-17 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,002 |
| 2025-02-14 | 16.700 | 17.000 | 16.000 | 16.800 | 16.800 | 17,108 |
| 2025-02-13 | 16.150 | 17.000 | 16.150 | 17.000 | 17.000 | 22,004 |
| 2025-02-12 | 17.300 | 17.300 | 16.700 | 16.800 | 16.800 | 10,054 |
| 2025-02-11 | 16.600 | 17.400 | 16.600 | 17.300 | 17.300 | 22,003 |
| 2025-02-10 | 17.300 | 17.300 | 16.700 | 17.300 | 17.300 | 3,102 |
| 2025-02-07 | 17.300 | 17.400 | 16.900 | 17.300 | 17.300 | 20,002 |
| 2025-02-06 | 17.000 | 17.300 | 16.900 | 17.300 | 17.300 | 8,304 |
| 2025-02-05 | 17.650 | 17.750 | 16.900 | 17.750 | 17.750 | 31,620 |
| 2025-02-04 | 17.350 | 17.550 | 17.000 | 17.550 | 17.550 | 11,004 |
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.