Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.500	19.200	18.500	19.200	19.200	132,000
2024-01-26	18.750	18.750	18.200	18.300	18.300	177,000
2024-01-25	19.500	19.500	18.500	18.850	18.850	216,000
2024-01-24	18.900	19.750	18.900	19.500	19.500	132,000
2024-01-23	18.700	19.550	18.700	18.900	18.900	91,000
2024-01-22	19.550	19.600	18.200	18.700	18.700	396,000
2024-01-19	20.200	20.800	19.400	19.500	19.500	189,000
2024-01-18	20.500	21.000	20.200	20.200	20.200	136,000
2024-01-17	19.600	21.000	19.600	20.650	20.650	330,000
2024-01-16	21.300	22.250	20.350	20.800	20.800	671,000
2024-01-15	18.500	21.450	18.500	21.450	21.450	930,000
2024-01-12	17.200	19.500	17.200	19.500	19.500	228,000
2024-01-11	17.650	18.450	17.650	18.100	18.100	154,000
2024-01-10	18.650	18.950	18.100	18.500	18.500	330,000
2024-01-09	20.000	20.000	18.600	19.150	19.150	473,000
2024-01-08	21.650	22.000	20.600	20.600	20.600	205,000
2024-01-05	21.450	22.300	21.450	21.650	21.650	252,000
2024-01-04	21.850	22.400	21.500	21.650	21.650	330,000
2024-01-03	23.700	23.800	22.400	22.400	22.400	561,000
2024-01-02	23.550	23.700	22.400	23.600	23.600	630,000
2023-12-29	22.500	23.500	21.750	23.300	23.300	722,000
2023-12-28	22.700	22.700	21.600	22.150	22.150	584,000
2023-12-27	23.550	23.550	21.150	22.650	22.650	1,683,000
2023-12-26	22.350	22.350	22.350	22.350	22.350	350,000
2023-12-25	20.350	20.350	20.350	20.350	20.350	332,000
2023-12-22	16.900	18.500	16.900	18.500	18.500	1,087,000
2023-12-21	17.000	17.250	16.600	16.850	16.850	339,000
2023-12-20	17.000	17.950	16.350	17.150	17.150	887,000
2023-12-19	17.300	18.150	17.300	18.150	18.150	1,508,000
2023-12-18	15.250	16.500	15.250	16.500	16.500	667,000
2023-12-15	15.300	15.300	15.000	15.000	15.000	49,000
2023-12-14	15.300	15.300	15.050	15.200	15.200	48,000
2023-12-13	15.300	15.300	15.200	15.200	15.200	6,000
2023-12-12	15.450	15.450	15.000	15.100	15.100	41,000
2023-12-11	15.500	15.500	15.100	15.150	15.150	19,000
2023-12-08	15.400	15.400	15.150	15.150	15.150	31,000
2023-12-07	15.500	15.500	15.200	15.200	15.200	17,000
2023-12-06	15.350	15.550	15.250	15.300	15.300	31,000
2023-12-05	15.150	15.350	15.150	15.200	15.200	39,000
2023-12-04	15.300	15.350	15.150	15.350	15.350	85,000
2023-12-01	15.300	15.300	15.100	15.300	15.300	70,000
2023-11-30	15.250	15.550	15.200	15.250	15.250	18,000
2023-11-29	15.100	15.500	15.100	15.200	15.200	69,000
2023-11-28	15.500	15.500	15.100	15.450	15.450	35,000
2023-11-27	15.800	15.800	15.100	15.400	15.400	33,000
2023-11-24	15.800	15.800	15.100	15.450	15.450	22,000
2023-11-23	15.550	15.550	15.400	15.400	15.400	21,000
2023-11-22	15.700	15.700	15.350	15.500	15.500	28,000
2023-11-21	15.700	16.050	15.500	15.700	15.700	36,000
2023-11-20	15.500	16.200	15.500	15.700	15.700	45,000
2023-11-17	15.500	15.800	15.500	15.500	15.500	14,000
2023-11-16	15.550	15.550	15.300	15.500	15.500	16,000
2023-11-15	15.850	15.850	15.300	15.700	15.700	38,000
2023-11-14	15.700	15.950	15.600	15.650	15.650	12,000
2023-11-13	16.100	16.100	15.550	15.700	15.700	34,000
2023-11-10	15.550	16.050	15.500	15.700	15.700	24,000
2023-11-09	16.100	16.100	15.800	15.800	15.800	12,000
2023-11-08	16.400	16.400	15.950	16.100	16.100	52,000
2023-11-07	16.000	16.000	15.700	15.950	15.950	32,000
2023-11-06	16.100	16.100	15.850	15.900	15.900	7,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.