Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.400	15.550	15.000	15.250	15.250	26,000
2023-08-07	15.600	16.200	15.000	15.350	15.350	92,000
2023-08-04	15.250	15.450	15.200	15.400	15.400	21,000
2023-08-02	15.500	15.500	14.900	15.200	15.200	118,000
2023-08-01	15.800	15.800	15.400	15.400	15.400	62,000
2023-07-31	16.000	16.150	15.600	15.850	15.850	65,000
2023-07-28	16.000	16.100	16.000	16.000	16.000	41,000
2023-07-27	15.900	16.400	15.700	16.000	16.000	103,000
2023-07-26	16.150	16.150	15.750	15.750	15.750	22,000
2023-07-25	16.000	16.400	16.000	16.000	16.000	10,000
2023-07-24	15.950	16.500	15.750	16.000	16.000	42,000
2023-07-21	16.100	16.250	15.950	15.950	15.950	37,000
2023-07-20	16.300	16.300	16.150	16.300	16.300	10,000
2023-07-19	16.200	16.450	16.050	16.250	16.250	27,000
2023-07-18	16.300	16.350	16.100	16.200	16.200	11,000
2023-07-17	16.600	16.600	16.100	16.300	16.300	34,000
2023-07-14	16.300	16.400	16.150	16.150	16.150	27,000
2023-07-13	16.900	16.900	16.000	16.300	16.300	125,000
2023-07-12	17.250	17.250	16.550	16.600	16.600	48,000
2023-07-11	17.400	17.450	16.900	16.900	16.900	45,000
2023-07-10	17.300	17.300	16.700	17.000	17.000	57,000
2023-07-07	16.800	17.000	16.800	16.950	16.950	13,000
2023-07-06	17.250	17.250	16.950	17.000	17.000	40,000
2023-07-05	17.250	17.250	17.000	17.050	17.050	13,000
2023-07-04	16.900	17.000	16.850	17.000	17.000	20,000
2023-07-03	17.350	17.350	16.900	16.950	16.950	41,000
2023-06-30	17.400	17.400	17.000	17.000	17.000	33,000
2023-06-29	17.350	17.350	17.000	17.000	17.000	25,000
2023-06-28	17.350	17.400	17.050	17.250	17.250	26,000
2023-06-27	17.450	17.450	17.450	17.450	17.450	7,000
2023-06-26	17.600	17.600	17.000	17.000	17.000	73,000
2023-06-21	17.700	17.700	17.200	17.200	17.200	30,000
2023-06-20	17.300	17.400	17.150	17.400	17.400	22,000
2023-06-19	17.600	17.600	17.300	17.400	17.400	24,000
2023-06-16	17.700	17.700	17.300	17.300	17.300	33,000
2023-06-15	17.800	17.800	17.300	17.300	17.300	8,000
2023-06-14	17.250	17.500	17.200	17.500	17.500	70,000
2023-06-13	17.400	17.750	17.200	17.250	17.250	33,000
2023-06-12	17.200	17.450	17.200	17.200	17.200	30,000
2023-06-09	17.500	17.500	17.200	17.200	17.200	44,000
2023-06-08	17.350	17.550	17.250	17.550	17.550	11,000
2023-06-07	17.500	17.600	17.350	17.350	17.350	47,000
2023-06-06	17.500	17.550	17.300	17.300	17.300	13,000
2023-06-05	17.550	17.550	17.150	17.450	17.450	26,000
2023-06-02	17.300	17.600	17.300	17.500	17.500	34,000
2023-06-01	17.350	17.350	17.100	17.300	17.300	11,000
2023-05-31	17.150	17.450	17.100	17.100	17.100	8,000
2023-05-30	17.000	18.200	17.000	17.350	17.350	40,000
2023-05-29	16.900	17.000	16.850	16.900	16.900	14,000
2023-05-26	17.100	17.100	16.800	16.800	16.800	22,000
2023-05-25	17.200	17.200	16.950	17.150	17.150	12,000
2023-05-24	17.100	17.200	16.750	17.200	17.200	16,000
2023-05-23	17.250	17.250	17.000	17.150	17.150	66,000
2023-05-22	17.250	17.300	17.000	17.250	17.250	12,000
2023-05-19	17.150	17.150	16.950	17.000	17.000	13,000
2023-05-18	17.250	17.250	16.900	16.900	16.900	4,000
2023-05-17	17.250	17.250	17.000	17.250	17.250	13,000
2023-05-16	16.950	17.300	16.950	17.100	17.100	13,000
2023-05-15	16.800	16.800	16.700	16.800	16.800	16,000
2023-05-12	17.000	17.000	16.500	16.600	16.600	37,000

← NewerPage 14 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.