Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.250	16.650	16.050	16.100	16.100	20,000
2023-11-02	15.800	16.300	15.600	16.100	16.100	29,000
2023-11-01	16.000	16.000	15.750	15.800	15.800	9,000
2023-10-31	16.100	16.100	15.700	15.900	15.900	6,000
2023-10-30	16.050	16.050	15.800	15.800	15.800	14,000
2023-10-27	16.200	16.200	15.500	15.950	15.950	32,000
2023-10-26	16.150	16.150	15.800	16.100	16.100	21,000
2023-10-25	16.200	16.200	15.850	15.850	15.850	28,000
2023-10-24	16.200	16.200	15.850	15.850	15.850	13,000
2023-10-23	16.100	16.250	16.100	16.100	16.100	24,000
2023-10-20	16.250	16.250	15.700	15.800	15.800	26,000
2023-10-19	16.200	16.200	16.150	16.150	16.150	9,000
2023-10-18	16.450	16.450	16.000	16.150	16.150	32,000
2023-10-17	16.650	16.700	16.200	16.350	16.350	42,000
2023-10-16	15.800	16.500	15.800	16.150	16.150	163,000
2023-10-13	15.650	15.700	15.550	15.700	15.700	3,000
2023-10-12	16.000	16.200	15.600	15.700	15.700	48,000
2023-10-11	15.550	16.250	15.550	15.600	15.600	52,000
2023-10-06	15.050	15.700	15.000	15.700	15.700	31,000
2023-10-05	15.450	15.500	15.200	15.350	15.350	7,000
2023-10-04	15.200	15.350	14.850	14.950	14.950	20,000
2023-10-03	15.500	15.500	15.150	15.300	15.300	6,000
2023-10-02	15.450	15.450	15.350	15.400	15.400	23,000
2023-09-28	15.100	15.350	15.000	15.200	15.200	16,000
2023-09-27	15.550	15.550	14.800	15.200	15.200	52,000
2023-09-26	15.550	16.500	15.350	16.500	16.500	20,000
2023-09-25	15.700	15.750	15.300	15.600	15.600	19,000
2023-09-22	15.100	15.600	15.100	15.500	15.500	21,000
2023-09-21	15.850	15.850	15.350	15.400	15.400	66,000
2023-09-20	16.050	16.150	15.800	15.900	15.900	102,000
2023-09-19	14.900	16.350	14.900	16.300	16.300	191,000
2023-09-18	15.250	15.250	14.550	15.000	15.000	43,000
2023-09-15	15.150	15.150	14.950	15.150	15.150	21,000
2023-09-14	15.300	15.300	14.950	15.150	15.150	34,000
2023-09-13	15.050	15.300	14.950	15.200	15.200	37,000
2023-09-12	15.450	15.550	15.150	15.200	15.200	41,000
2023-09-11	16.100	16.100	15.200	15.200	15.200	172,000
2023-09-08	15.350	16.450	15.350	16.000	16.000	192,000
2023-09-07	15.150	15.500	15.100	15.350	15.350	173,000
2023-09-06	14.550	14.900	14.550	14.850	14.850	101,000
2023-09-05	14.400	14.450	14.100	14.450	14.450	33,000
2023-09-04	14.250	14.950	14.250	14.450	14.450	65,000
2023-09-01	14.300	14.300	13.950	14.300	14.300	39,000
2023-08-31	14.400	14.400	14.100	14.200	14.200	10,000
2023-08-30	14.300	14.350	13.950	14.150	14.150	41,000
2023-08-29	14.350	14.350	14.050	14.200	14.200	7,000
2023-08-28	14.300	14.300	14.050	14.200	14.200	6,000
2023-08-25	14.500	14.650	14.000	14.000	14.000	45,000
2023-08-24	14.700	14.700	14.350	14.450	14.450	27,000
2023-08-23	14.950	15.000	14.450	14.450	14.450	44,000
2023-08-22	14.700	15.250	14.600	15.000	15.000	32,000
2023-08-21	14.450	15.850	14.400	14.900	14.900	137,000
2023-08-18	14.350	14.800	13.700	14.450	14.450	78,000
2023-08-17	14.400	14.700	14.000	14.400	14.400	155,000
2023-08-16	14.950	14.950	14.300	14.800	14.800	52,000
2023-08-15	14.850	15.100	14.550	15.000	15.000	62,000
2023-08-14	15.200	15.200	14.550	15.000	15.000	37,000
2023-08-11	14.800	15.000	14.800	15.000	15.000	30,000
2023-08-10	15.000	15.050	14.800	15.000	15.000	39,000
2023-08-09	15.000	15.250	14.800	15.050	15.050	80,000

← NewerPage 13 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.