Vigor Kobo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	18.400	18.400	16.700	17.350	17.350	61,164
2025-01-22	20.150	20.200	17.100	18.000	18.000	134,947
2025-01-21	19.600	20.450	19.300	19.800	19.800	67,759
2025-01-20	16.150	20.000	16.150	19.600	19.600	138,920
2025-01-17	14.500	15.550	14.500	15.550	15.550	44,016
2025-01-16	15.000	15.000	15.000	15.000	15.000	5
2025-01-15	15.250	15.250	14.650	14.650	14.650	4,502
2025-01-14	15.250	15.250	15.250	15.250	15.250	2
2025-01-13	14.550	15.250	14.550	15.250	15.250	10,007
2025-01-10	14.550	14.550	14.550	14.550	14.550	2
2025-01-09	14.400	14.700	14.000	14.550	14.550	19,206
2025-01-08	15.100	15.100	15.100	15.100	15.100	0
2025-01-07	15.100	15.100	15.100	15.100	15.100	0
2025-01-06	15.100	15.100	15.100	15.100	15.100	1,322
2025-01-03	15.100	15.100	14.400	15.100	15.100	825
2025-01-02	14.600	14.600	14.500	14.600	14.600	12,003
2024-12-31	14.650	14.650	14.000	14.650	14.650	4,150
2024-12-30	14.650	14.800	13.950	14.650	14.650	21,006
2024-12-27	14.650	14.650	14.650	14.650	14.650	500
2024-12-26	14.650	14.650	14.650	14.650	14.650	2,002
2024-12-25	14.100	14.650	14.100	14.650	14.650	2,002
2024-12-24	15.350	15.350	14.600	14.600	14.600	9,506
2024-12-23	15.450	15.450	14.700	14.950	14.950	7,110
2024-12-20	14.750	14.750	14.750	14.750	14.750	100
2024-12-19	15.450	15.450	15.450	15.450	15.450	2
2024-12-18	14.950	15.450	14.950	15.450	15.450	12,002
2024-12-17	14.850	15.450	14.850	15.450	15.450	13,000
2024-12-16	14.850	14.850	14.850	14.850	14.850	1,000
2024-12-13	14.850	14.900	14.700	14.900	14.900	6,005
2024-12-12	15.450	15.450	15.450	15.450	15.450	2
2024-12-11	14.850	15.450	14.850	15.450	15.450	17
2024-12-10	15.450	15.450	15.450	15.450	15.450	2
2024-12-09	15.050	15.050	15.050	15.050	15.050	4,002
2024-12-06	14.800	14.800	14.800	14.800	14.800	4,003
2024-12-05	14.700	14.800	14.700	14.800	14.800	5,004
2024-12-04	14.700	14.700	14.700	14.700	14.700	1,001
2024-12-03	14.600	14.600	14.600	14.600	14.600	3
2024-12-02	14.550	15.250	14.550	15.250	15.250	3,064
2024-11-29	15.250	15.250	15.250	15.250	15.250	0
2024-11-28	15.250	15.250	15.250	15.250	15.250	0
2024-11-27	15.250	15.250	15.250	15.250	15.250	0
2024-11-26	15.250	15.250	15.250	15.250	15.250	0
2024-11-25	15.250	15.250	15.250	15.250	15.250	0
2024-11-22	15.250	15.250	15.250	15.250	15.250	2
2024-11-21	15.100	15.250	15.000	15.000	15.000	9,076
2024-11-20	15.100	15.100	15.100	15.100	15.100	0
2024-11-19	15.100	15.100	14.500	15.100	15.100	13,059
2024-11-18	15.100	15.100	14.500	15.100	15.100	2,407
2024-11-15	15.100	15.100	14.500	15.100	15.100	1,007
2024-11-14	14.500	15.100	14.500	15.100	15.100	2,003
2024-11-13	14.700	15.100	14.700	15.100	15.100	4,005
2024-11-12	14.250	15.100	14.100	14.700	14.700	85,321
2024-11-11	14.750	14.750	14.650	14.700	14.700	17,463
2024-11-08	15.400	15.400	15.400	15.400	15.400	0
2024-11-07	15.400	15.400	15.400	15.400	15.400	2,000
2024-11-06	15.400	15.400	15.400	15.400	15.400	0
2024-11-05	15.400	15.400	15.400	15.400	15.400	0
2024-11-04	15.400	15.400	15.400	15.400	15.400	0
2024-11-01	15.400	15.400	15.400	15.400	15.400	0
2024-10-30	15.400	15.400	15.400	15.400	15.400	0

← NewerPage 8 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.