Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.200	17.200	16.900	16.950	16.950	18,000
2023-05-10	17.250	17.250	16.900	17.000	17.000	31,000
2023-05-09	17.450	17.450	16.800	17.100	17.100	74,000
2023-05-08	17.600	17.600	17.300	17.400	17.400	23,000
2023-05-05	17.700	17.700	17.200	17.350	17.350	21,000
2023-05-04	17.400	17.400	17.150	17.400	17.400	13,000
2023-05-03	17.550	17.550	17.100	17.400	17.400	31,000
2023-05-02	17.550	17.600	17.200	17.500	17.500	23,000
2023-04-28	17.650	17.650	17.300	17.650	17.650	36,000
2023-04-27	17.600	17.600	17.200	17.450	17.450	23,000
2023-04-26	17.550	17.550	17.100	17.400	17.400	17,000
2023-04-25	18.100	18.100	17.200	17.600	17.600	37,000
2023-04-24	17.700	17.850	17.250	17.700	17.700	51,000
2023-04-21	18.250	18.250	17.250	17.550	17.550	59,000
2023-04-20	18.650	18.950	17.500	18.000	18.000	151,000
2023-04-19	18.650	19.000	18.200	18.650	18.650	472,000
2023-04-18	17.300	18.750	17.300	18.750	18.750	455,000
2023-04-17	17.400	17.400	17.050	17.050	17.050	38,000
2023-04-14	17.700	17.700	17.000	17.050	17.050	46,000
2023-04-13	17.650	17.650	17.400	17.400	17.400	29,000
2023-04-12	17.950	17.950	17.250	17.500	17.500	95,000
2023-04-11	18.100	18.100	17.500	17.600	17.600	21,000
2023-04-10	18.000	18.000	17.800	17.900	17.900	16,000
2023-04-07	18.050	18.050	17.700	17.750	17.750	17,000
2023-04-06	18.200	18.200	17.650	17.700	17.700	30,000
2023-03-31	18.250	18.300	17.900	18.050	18.050	62,000
2023-03-30	18.400	18.400	18.150	18.200	18.200	11,000
2023-03-29	18.300	18.450	18.100	18.150	18.150	31,000
2023-03-28	18.300	18.400	18.050	18.050	18.050	31,000
2023-03-27	17.700	18.400	17.700	18.300	18.300	87,000
2023-03-24	17.800	18.000	17.800	17.900	17.900	28,000
2023-03-23	17.650	17.750	17.550	17.600	17.600	27,000
2023-03-22	17.750	17.750	17.550	17.550	17.550	46,000
2023-03-21	18.050	18.100	17.550	17.600	17.600	45,000
2023-03-20	18.100	18.100	17.800	17.800	17.800	44,000
2023-03-17	18.350	18.350	17.850	17.900	17.900	85,000
2023-03-16	18.100	18.350	17.850	17.950	17.950	79,000
2023-03-15	18.400	18.650	18.050	18.100	18.100	103,000
2023-03-14	18.700	19.000	18.050	18.050	18.050	141,000
2023-03-13	19.050	19.450	18.550	18.700	18.700	290,000
2023-03-10	18.600	19.000	18.300	18.900	18.900	230,000
2023-03-09	18.100	19.050	18.100	18.450	18.450	212,000
2023-03-08	18.200	18.400	18.000	18.000	18.000	163,000
2023-03-07	18.100	18.400	17.850	18.100	18.100	234,000
2023-03-06	18.000	18.600	17.900	18.200	18.200	236,000
2023-03-03	17.400	18.100	17.300	17.600	17.600	237,000
2023-03-02	17.300	18.000	17.050	17.250	17.250	70,000
2023-03-01	17.700	17.700	16.850	17.300	17.300	40,000
2023-02-24	17.450	17.450	17.250	17.250	17.250	22,000
2023-02-23	17.150	17.500	17.150	17.350	17.350	63,000
2023-02-22	17.350	17.600	17.050	17.150	17.150	83,000
2023-02-21	17.450	17.500	17.100	17.300	17.300	61,000
2023-02-20	17.850	17.850	17.150	17.250	17.250	73,000
2023-02-17	17.050	17.200	17.000	17.150	17.150	48,000
2023-02-16	17.050	17.100	16.900	17.050	17.050	38,000
2023-02-15	17.150	17.150	16.850	16.950	16.950	25,000
2023-02-14	17.500	17.500	16.900	17.050	17.050	23,000
2023-02-13	17.150	17.350	16.950	17.000	17.000	12,000
2023-02-10	17.050	17.050	16.850	16.950	16.950	21,000
2023-02-09	17.350	17.350	16.950	17.050	17.050	42,000

← NewerPage 15 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.