Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.100	17.300	16.950	17.200	17.200	51,000
2023-02-07	17.250	17.250	16.850	17.100	17.100	49,000
2023-02-06	17.000	17.350	16.950	17.000	17.000	50,000
2023-02-03	17.550	17.550	16.900	17.150	17.150	70,000
2023-02-02	16.750	17.450	16.700	17.350	17.350	154,000
2023-02-01	16.650	16.800	16.550	16.650	16.650	37,000
2023-01-31	16.500	16.650	16.350	16.450	16.450	75,000
2023-01-30	16.500	16.800	16.350	16.450	16.450	67,000
2023-01-17	16.900	17.150	16.300	16.450	16.450	186,000
2023-01-16	17.450	17.700	16.850	16.850	16.850	122,000
2023-01-13	17.400	17.600	16.950	17.250	17.250	105,000
2023-01-12	17.850	17.850	17.400	17.400	17.400	88,000
2023-01-11	17.650	17.850	17.550	17.850	17.850	67,000
2023-01-10	17.750	17.750	17.550	17.550	17.550	72,000
2023-01-09	18.200	18.450	17.600	18.100	18.100	98,000
2023-01-06	18.000	18.200	17.850	18.050	18.050	66,000
2023-01-05	18.600	18.600	18.000	18.000	18.000	115,000
2023-01-04	17.750	19.050	17.750	18.350	18.350	199,000
2023-01-03	17.600	17.750	17.600	17.650	17.650	38,000
2022-12-30	17.650	17.950	17.600	17.600	17.600	43,000
2022-12-29	17.950	18.200	17.550	17.650	17.650	46,000
2022-12-28	17.900	17.900	17.600	17.600	17.600	27,000
2022-12-27	18.050	18.050	17.700	17.750	17.750	53,000
2022-12-26	18.500	18.500	17.900	17.900	17.900	81,000
2022-12-23	18.550	18.550	18.400	18.500	18.500	14,000
2022-12-22	19.300	19.300	18.450	18.600	18.600	44,000
2022-12-21	18.750	18.900	18.550	18.800	18.800	58,000
2022-12-20	18.900	18.900	18.500	18.700	18.700	53,000
2022-12-19	18.900	19.000	18.700	18.750	18.750	28,000
2022-12-16	19.000	19.000	18.600	18.750	18.750	28,000
2022-12-15	19.400	19.600	19.150	19.150	19.150	61,000
2022-12-14	19.750	19.750	19.000	19.150	19.150	118,000
2022-12-13	19.800	19.800	18.850	19.100	19.100	62,000
2022-12-12	18.600	19.000	18.600	19.000	19.000	146,000
2022-12-09	18.700	18.700	18.150	18.600	18.600	225,000
2022-12-08	18.350	18.400	18.000	18.150	18.150	22,000
2022-12-07	18.300	18.550	17.800	18.250	18.250	131,000
2022-12-06	18.950	19.150	18.000	18.050	18.050	176,000
2022-12-05	18.900	19.400	18.800	18.900	18.900	135,000
2022-12-02	18.050	19.750	18.050	18.900	18.900	315,000
2022-12-01	18.150	18.500	17.900	18.000	18.000	114,000
2022-11-30	17.750	18.750	17.650	18.050	18.050	134,000
2022-11-29	17.600	17.750	17.600	17.600	17.600	82,000
2022-11-28	17.900	17.900	17.550	17.550	17.550	28,000
2022-11-25	17.950	17.950	17.700	17.750	17.750	19,000
2022-11-24	18.000	18.000	17.600	17.800	17.800	27,000
2022-11-23	17.850	17.850	17.600	17.750	17.750	39,000
2022-11-22	17.950	18.000	17.700	17.800	17.800	17,000
2022-11-21	18.100	18.100	17.700	17.950	17.950	32,000
2022-11-18	18.150	18.200	17.850	18.000	18.000	46,000
2022-11-17	18.050	18.950	18.000	18.100	18.100	164,000
2022-11-16	17.950	18.000	17.700	17.900	17.900	27,000
2022-11-15	18.100	18.150	17.700	17.900	17.900	55,000
2022-11-14	18.200	18.250	18.000	18.050	18.050	31,000
2022-11-11	18.300	18.700	17.950	18.200	18.200	94,000
2022-11-10	18.900	18.900	17.800	18.200	18.200	71,000
2022-11-09	19.150	19.150	18.500	18.750	18.750	83,000
2022-11-08	19.400	19.400	18.700	18.800	18.800	178,000
2022-11-07	19.750	19.750	19.150	19.200	19.200	30,000
2022-11-04	19.850	20.450	19.100	19.300	19.300	29,000

← NewerPage 16 of 21 · 1,216 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.