Vigor Kobo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 2 |
| 2024-10-28 | 14.750 | 15.400 | 14.750 | 15.400 | 15.400 | 846 |
| 2024-10-25 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 155 |
| 2024-10-24 | 15.000 | 15.500 | 14.800 | 15.500 | 15.500 | 6,003 |
| 2024-10-23 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 150 |
| 2024-10-22 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 2,101 |
| 2024-10-21 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 131 |
| 2024-10-18 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-10-17 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 145 |
| 2024-10-16 | 15.000 | 15.000 | 14.250 | 15.000 | 15.000 | 2,285 |
| 2024-10-15 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-10-14 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-10-11 | 14.550 | 15.000 | 14.550 | 15.000 | 15.000 | 2,265 |
| 2024-10-09 | 15.700 | 15.700 | 14.750 | 15.000 | 15.000 | 10,022 |
| 2024-10-08 | 16.300 | 16.300 | 15.050 | 15.700 | 15.700 | 13,144 |
| 2024-10-07 | 15.250 | 16.300 | 14.600 | 16.300 | 16.300 | 20,600 |
| 2024-10-04 | 14.650 | 15.300 | 14.600 | 15.250 | 15.250 | 14,214 |
| 2024-10-01 | 14.700 | 15.050 | 14.300 | 14.700 | 14.700 | 14,135 |
| 2024-09-30 | 15.600 | 15.600 | 14.000 | 14.700 | 14.700 | 41,153 |
| 2024-09-27 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 127 |
| 2024-09-26 | 15.750 | 15.750 | 15.600 | 15.600 | 15.600 | 1,139 |
| 2024-09-25 | 15.600 | 16.350 | 15.500 | 15.750 | 15.750 | 26,877 |
| 2024-09-24 | 14.450 | 15.600 | 14.000 | 15.150 | 15.150 | 107,041 |
| 2024-09-23 | 15.200 | 15.400 | 13.950 | 14.500 | 14.500 | 93,989 |
| 2024-09-20 | 16.000 | 16.000 | 15.150 | 15.200 | 15.200 | 38,458 |
| 2024-09-19 | 16.500 | 16.600 | 15.800 | 15.800 | 15.800 | 58,083 |
| 2024-09-18 | 16.500 | 17.250 | 16.500 | 17.250 | 17.250 | 603 |
| 2024-09-16 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 2,053 |
| 2024-09-13 | 16.700 | 16.800 | 16.400 | 16.800 | 16.800 | 6,033 |
| 2024-09-12 | 16.700 | 16.800 | 16.700 | 16.700 | 16.700 | 7,116 |
| 2024-09-11 | 17.100 | 17.200 | 17.050 | 17.200 | 17.200 | 14,002 |
| 2024-09-10 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 3,000 |
| 2024-09-09 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-09-06 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 3 |
| 2024-09-05 | 17.400 | 18.200 | 17.400 | 18.200 | 18.200 | 3,002 |
| 2024-09-04 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 100 |
| 2024-09-03 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 2 |
| 2024-09-02 | 18.200 | 18.200 | 17.400 | 18.200 | 18.200 | 1,056 |
| 2024-08-30 | 18.100 | 18.100 | 17.500 | 18.100 | 18.100 | 3,206 |
| 2024-08-29 | 18.800 | 18.800 | 17.800 | 18.100 | 18.100 | 20,693 |
| 2024-08-28 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 1,322 |
| 2024-08-27 | 17.900 | 18.800 | 17.900 | 18.800 | 18.800 | 1,002 |
| 2024-08-26 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 2,002 |
| 2024-08-23 | 18.550 | 19.000 | 18.050 | 18.800 | 18.800 | 7,834 |
| 2024-08-22 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 2 |
| 2024-08-21 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-08-20 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,011 |
| 2024-08-19 | 19.450 | 19.450 | 18.550 | 19.000 | 19.000 | 9,813 |
| 2024-08-16 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 0 |
| 2024-08-15 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 0 |
| 2024-08-14 | 19.500 | 19.500 | 19.450 | 19.450 | 19.450 | 1,042 |
| 2024-08-13 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2024-08-12 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 100 |
| 2024-08-09 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 1 |
| 2024-08-08 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 1,003 |
| 2024-08-07 | 19.100 | 19.550 | 19.100 | 19.550 | 19.550 | 5,005 |
| 2024-08-06 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 2,103 |
| 2024-08-05 | 21.100 | 21.500 | 19.000 | 19.000 | 19.000 | 25,091 |
| 2024-08-02 | 22.200 | 22.200 | 21.700 | 22.000 | 22.000 | 5,006 |
| 2024-08-01 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 1,002 |
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.