Kuobrothers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 19.900 | 20.350 | 19.150 | 19.500 | 19.500 | 394,000 |
| 2024-05-03 | 18.550 | 20.100 | 18.100 | 20.100 | 20.100 | 527,000 |
| 2024-05-02 | 17.650 | 18.450 | 17.150 | 18.450 | 18.450 | 305,000 |
| 2024-04-30 | 16.850 | 18.550 | 16.700 | 18.200 | 18.200 | 356,000 |
| 2024-04-29 | 16.900 | 16.950 | 16.800 | 16.900 | 16.900 | 30,000 |
| 2024-04-26 | 16.800 | 16.850 | 16.650 | 16.800 | 16.800 | 49,000 |
| 2024-04-25 | 16.900 | 16.900 | 16.750 | 16.800 | 16.800 | 34,000 |
| 2024-04-24 | 17.300 | 17.300 | 16.850 | 16.900 | 16.900 | 35,000 |
| 2024-04-23 | 17.350 | 17.350 | 16.900 | 17.050 | 17.050 | 51,000 |
| 2024-04-22 | 17.150 | 17.450 | 16.750 | 17.400 | 17.400 | 67,000 |
| 2024-04-19 | 17.250 | 17.650 | 17.000 | 17.500 | 17.500 | 72,000 |
| 2024-04-18 | 17.550 | 17.700 | 17.350 | 17.500 | 17.500 | 48,000 |
| 2024-04-17 | 17.500 | 17.600 | 17.300 | 17.550 | 17.550 | 32,000 |
| 2024-04-16 | 17.650 | 17.650 | 16.900 | 17.100 | 17.100 | 81,000 |
| 2024-04-15 | 17.650 | 17.850 | 17.400 | 17.700 | 17.700 | 40,000 |
| 2024-04-12 | 17.550 | 17.950 | 17.450 | 17.900 | 17.900 | 39,000 |
| 2024-04-11 | 18.000 | 18.000 | 17.400 | 17.550 | 17.550 | 85,000 |
| 2024-04-10 | 18.000 | 18.000 | 17.800 | 17.800 | 17.800 | 64,000 |
| 2024-04-09 | 18.000 | 18.000 | 17.800 | 18.000 | 18.000 | 89,000 |
| 2024-04-08 | 18.050 | 18.300 | 17.800 | 18.300 | 18.300 | 48,000 |
| 2024-04-03 | 18.300 | 18.600 | 18.050 | 18.050 | 18.050 | 44,000 |
| 2024-04-02 | 18.600 | 18.600 | 18.150 | 18.250 | 18.250 | 53,000 |
| 2024-04-01 | 18.400 | 18.500 | 18.250 | 18.450 | 18.450 | 67,000 |
| 2024-03-29 | 18.300 | 18.300 | 18.150 | 18.150 | 18.150 | 8,000 |
| 2024-03-28 | 18.400 | 18.500 | 18.050 | 18.100 | 18.100 | 53,000 |
| 2024-03-27 | 18.150 | 18.600 | 18.100 | 18.350 | 18.350 | 69,000 |
| 2024-03-26 | 17.900 | 18.100 | 17.900 | 18.050 | 18.050 | 77,000 |
| 2024-03-25 | 18.050 | 18.050 | 17.800 | 17.900 | 17.900 | 101,000 |
| 2024-03-22 | 17.750 | 18.000 | 17.500 | 17.950 | 17.950 | 67,000 |
| 2024-03-21 | 18.000 | 18.000 | 17.750 | 17.750 | 17.750 | 62,000 |
| 2024-03-20 | 18.000 | 18.000 | 17.850 | 17.850 | 17.850 | 50,000 |
| 2024-03-19 | 18.000 | 18.000 | 17.900 | 18.000 | 18.000 | 30,000 |
| 2024-03-18 | 18.000 | 18.150 | 17.800 | 18.000 | 18.000 | 38,000 |
| 2024-03-15 | 18.700 | 18.700 | 17.950 | 18.000 | 18.000 | 66,000 |
| 2024-03-14 | 18.900 | 18.950 | 18.500 | 18.700 | 18.700 | 91,000 |
| 2024-03-13 | 18.700 | 19.300 | 18.600 | 19.000 | 19.000 | 73,000 |
| 2024-03-12 | 18.850 | 19.100 | 18.800 | 19.100 | 19.100 | 59,000 |
| 2024-03-11 | 18.850 | 18.950 | 18.550 | 18.700 | 18.700 | 97,000 |
| 2024-03-08 | 19.500 | 19.550 | 18.600 | 18.600 | 18.600 | 170,000 |
| 2024-03-07 | 18.950 | 19.450 | 18.950 | 19.400 | 19.400 | 117,000 |
| 2024-03-06 | 18.750 | 19.600 | 18.750 | 18.950 | 18.950 | 207,000 |
| 2024-03-05 | 19.000 | 19.200 | 18.500 | 18.600 | 18.600 | 226,000 |
| 2024-03-04 | 19.550 | 19.850 | 19.200 | 19.200 | 19.200 | 207,000 |
| 2024-03-01 | 19.950 | 20.200 | 19.750 | 19.850 | 19.850 | 242,000 |
| 2024-02-29 | 20.250 | 20.450 | 20.000 | 20.200 | 20.200 | 150,000 |
| 2024-02-27 | 20.900 | 21.400 | 19.950 | 20.200 | 20.200 | 223,000 |
| 2024-02-26 | 19.950 | 20.950 | 19.900 | 20.650 | 20.650 | 262,000 |
| 2024-02-23 | 20.300 | 20.600 | 19.850 | 19.950 | 19.950 | 404,000 |
| 2024-02-22 | 22.000 | 22.400 | 20.650 | 20.700 | 20.700 | 498,000 |
| 2024-02-21 | 21.450 | 22.800 | 20.750 | 22.000 | 22.000 | 1,090,000 |
| 2024-02-20 | 20.700 | 21.750 | 19.900 | 21.750 | 21.750 | 1,266,000 |
| 2024-02-19 | 18.250 | 19.800 | 18.250 | 19.800 | 19.800 | 616,000 |
| 2024-02-16 | 18.450 | 18.450 | 18.000 | 18.000 | 18.000 | 193,000 |
| 2024-02-15 | 18.850 | 18.850 | 17.200 | 18.600 | 18.600 | 558,000 |
| 2024-02-05 | 18.950 | 19.200 | 18.800 | 19.000 | 19.000 | 158,000 |
| 2024-02-02 | 19.100 | 19.250 | 18.850 | 18.850 | 18.850 | 126,000 |
| 2024-02-01 | 19.050 | 19.300 | 19.050 | 19.100 | 19.100 | 112,000 |
| 2024-01-31 | 19.150 | 19.600 | 19.050 | 19.500 | 19.500 | 201,000 |
| 2024-01-30 | 19.200 | 19.250 | 18.900 | 18.900 | 18.900 | 96,000 |
| 2024-01-29 | 18.500 | 19.200 | 18.500 | 19.200 | 19.200 | 132,000 |
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.