Kuobrothers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 19.750 | 20.450 | 19.750 | 20.200 | 20.200 | 95,000 |
| 2024-07-31 | 19.600 | 19.800 | 19.600 | 19.750 | 19.750 | 61,000 |
| 2024-07-30 | 20.000 | 20.000 | 19.100 | 19.600 | 19.600 | 66,000 |
| 2024-07-29 | 20.450 | 20.450 | 19.600 | 19.800 | 19.800 | 16,000 |
| 2024-07-26 | 19.850 | 19.850 | 19.500 | 19.800 | 19.800 | 53,000 |
| 2024-07-23 | 20.050 | 20.100 | 19.500 | 20.000 | 20.000 | 87,000 |
| 2024-07-22 | 20.000 | 20.150 | 19.450 | 20.150 | 20.150 | 187,000 |
| 2024-07-19 | 20.550 | 20.650 | 20.200 | 20.200 | 20.200 | 169,000 |
| 2024-07-18 | 20.700 | 20.700 | 20.300 | 20.650 | 20.650 | 37,000 |
| 2024-07-17 | 20.550 | 21.250 | 20.450 | 20.700 | 20.700 | 71,000 |
| 2024-07-16 | 21.000 | 21.300 | 20.550 | 21.000 | 21.000 | 271,000 |
| 2024-07-15 | 21.200 | 21.400 | 20.900 | 21.350 | 21.350 | 118,000 |
| 2024-07-12 | 21.200 | 21.500 | 21.150 | 21.450 | 21.450 | 98,000 |
| 2024-07-11 | 20.950 | 21.500 | 20.750 | 21.500 | 21.500 | 214,000 |
| 2024-07-10 | 21.500 | 21.600 | 21.200 | 21.600 | 21.600 | 238,000 |
| 2024-07-09 | 20.950 | 21.800 | 20.750 | 21.400 | 21.400 | 402,000 |
| 2024-07-08 | 20.400 | 21.350 | 20.400 | 20.850 | 20.850 | 227,000 |
| 2024-07-05 | 20.300 | 20.850 | 20.200 | 20.600 | 20.600 | 98,000 |
| 2024-07-04 | 20.600 | 20.600 | 20.050 | 20.300 | 20.300 | 105,000 |
| 2024-07-03 | 20.200 | 20.700 | 20.100 | 20.250 | 20.250 | 61,000 |
| 2024-07-02 | 20.250 | 20.400 | 19.800 | 20.100 | 20.100 | 176,000 |
| 2024-07-01 | 20.700 | 21.250 | 20.200 | 20.250 | 20.250 | 285,000 |
| 2024-06-28 | 19.650 | 20.900 | 19.650 | 20.650 | 20.650 | 446,000 |
| 2024-06-27 | 19.550 | 19.750 | 19.350 | 19.650 | 19.650 | 167,000 |
| 2024-06-26 | 19.300 | 19.750 | 19.200 | 19.550 | 19.550 | 186,000 |
| 2024-06-25 | 19.350 | 19.750 | 19.250 | 19.400 | 19.400 | 110,000 |
| 2024-06-24 | 19.550 | 20.100 | 18.750 | 19.750 | 19.750 | 275,000 |
| 2024-06-21 | 19.800 | 20.200 | 19.300 | 19.600 | 19.600 | 330,000 |
| 2024-06-20 | 20.350 | 21.100 | 20.100 | 20.300 | 20.300 | 969,000 |
| 2024-06-19 | 18.050 | 19.900 | 18.050 | 19.900 | 19.900 | 609,000 |
| 2024-06-18 | 18.250 | 18.250 | 18.050 | 18.100 | 18.100 | 55,000 |
| 2024-06-17 | 17.850 | 18.300 | 17.850 | 18.050 | 18.050 | 74,000 |
| 2024-06-14 | 17.900 | 18.200 | 17.900 | 18.000 | 18.000 | 31,000 |
| 2024-06-13 | 17.800 | 18.000 | 17.800 | 17.950 | 17.950 | 12,000 |
| 2024-06-12 | 17.950 | 18.150 | 17.750 | 18.100 | 18.100 | 46,000 |
| 2024-06-11 | 18.500 | 18.500 | 18.050 | 18.100 | 18.100 | 32,000 |
| 2024-06-07 | 18.000 | 18.500 | 18.000 | 18.500 | 18.500 | 168,000 |
| 2024-06-06 | 17.950 | 18.300 | 17.750 | 18.000 | 18.000 | 36,000 |
| 2024-06-05 | 18.100 | 18.100 | 17.800 | 17.900 | 17.900 | 31,000 |
| 2024-06-04 | 18.000 | 18.000 | 17.750 | 18.000 | 18.000 | 22,000 |
| 2024-06-03 | 17.600 | 18.200 | 17.600 | 18.100 | 18.100 | 84,000 |
| 2024-05-31 | 17.900 | 17.900 | 17.550 | 17.900 | 17.900 | 38,000 |
| 2024-05-30 | 17.850 | 17.850 | 17.600 | 17.750 | 17.750 | 18,000 |
| 2024-05-29 | 17.900 | 17.950 | 17.600 | 17.800 | 17.800 | 49,000 |
| 2024-05-28 | 18.000 | 18.000 | 17.800 | 17.900 | 17.900 | 92,000 |
| 2024-05-27 | 17.650 | 17.850 | 17.650 | 17.850 | 17.850 | 31,000 |
| 2024-05-24 | 17.800 | 17.800 | 17.600 | 17.700 | 17.700 | 29,000 |
| 2024-05-23 | 17.950 | 17.950 | 17.550 | 17.950 | 17.950 | 59,000 |
| 2024-05-22 | 17.700 | 18.750 | 17.600 | 17.900 | 17.900 | 196,000 |
| 2024-05-21 | 17.950 | 18.000 | 17.500 | 17.550 | 17.550 | 64,000 |
| 2024-05-20 | 17.500 | 17.850 | 17.300 | 17.800 | 17.800 | 52,000 |
| 2024-05-17 | 17.400 | 17.600 | 17.300 | 17.600 | 17.600 | 43,000 |
| 2024-05-16 | 17.500 | 17.600 | 17.300 | 17.600 | 17.600 | 48,000 |
| 2024-05-15 | 17.800 | 17.800 | 17.250 | 17.300 | 17.300 | 84,000 |
| 2024-05-14 | 17.800 | 17.800 | 17.300 | 17.450 | 17.450 | 85,000 |
| 2024-05-13 | 17.750 | 17.950 | 17.350 | 17.500 | 17.500 | 134,000 |
| 2024-05-10 | 18.350 | 18.350 | 17.200 | 17.400 | 17.400 | 272,000 |
| 2024-05-09 | 18.550 | 19.000 | 18.000 | 18.400 | 18.400 | 99,000 |
| 2024-05-08 | 18.750 | 18.850 | 18.300 | 18.500 | 18.500 | 54,000 |
| 2024-05-07 | 19.500 | 19.500 | 18.200 | 18.700 | 18.700 | 198,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-25 | 1.9357 TWD |
| 2020-07-14 | 1.3700 TWD |
| 2019-06-28 | 1.8794 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.