Vigor Kobo Co Ltd historical data

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

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

← NewerPage 7 of 21 · 1,219 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.