Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.650	19.900	19.500	19.650	19.650	59,000
2022-11-02	20.050	20.050	19.500	19.650	19.650	9,000
2022-11-01	19.850	21.000	19.650	19.650	19.650	60,000
2022-10-31	19.500	20.400	19.450	19.600	19.600	52,000
2022-10-28	20.050	20.050	19.300	19.500	19.500	4,000
2022-10-27	19.500	19.750	19.250	19.500	19.500	40,000
2022-10-26	19.500	19.500	19.100	19.500	19.500	16,000
2022-10-25	19.850	19.850	19.050	19.350	19.350	12,000
2022-10-24	19.900	20.000	19.650	19.650	19.650	8,000
2022-10-21	19.850	19.850	19.450	19.450	19.450	2,000
2022-10-20	19.400	19.550	19.300	19.400	19.400	17,000
2022-10-19	19.650	20.100	19.500	19.500	19.500	21,000
2022-10-18	20.200	20.200	19.550	19.650	19.650	9,000
2022-10-17	19.900	20.250	19.650	19.700	19.700	10,000
2022-10-14	20.500	20.500	19.800	20.000	20.000	19,000
2022-10-13	20.150	20.200	19.500	20.050	20.050	36,000
2022-10-12	20.000	20.500	19.800	20.250	20.250	44,000
2022-10-11	21.100	21.100	20.000	20.400	20.400	17,000
2022-10-07	21.000	21.000	20.650	20.650	20.650	4,000
2022-10-06	21.000	21.000	20.650	20.800	20.800	17,000
2022-10-05	21.450	21.450	20.800	20.800	20.800	25,000
2022-10-04	21.100	22.150	20.800	21.200	21.200	30,000
2022-10-03	21.100	21.100	20.800	20.900	20.900	10,000
2022-09-30	21.250	21.300	20.900	21.100	21.100	20,000
2022-09-29	20.550	22.250	20.350	21.350	21.350	74,000
2022-09-28	20.950	21.000	20.150	20.250	20.250	11,000
2022-09-27	20.950	21.450	20.500	20.800	20.800	20,000
2022-09-26	21.550	21.550	20.450	21.100	21.100	36,000
2022-09-23	21.500	21.900	21.400	21.600	21.600	29,000
2022-09-22	21.700	21.700	21.400	21.550	21.550	30,000
2022-09-21	22.800	22.800	21.400	21.800	21.800	89,000
2022-09-20	23.050	23.200	22.200	22.300	22.300	22,000
2022-09-19	22.450	23.000	22.450	22.650	22.650	11,000
2022-09-16	23.000	23.200	22.500	22.700	22.700	37,000
2022-09-15	23.650	23.650	22.950	23.050	23.050	47,000
2022-09-14	22.900	22.950	22.800	22.850	22.850	11,000
2022-09-13	23.300	23.300	22.700	22.800	22.800	28,000
2022-09-12	24.300	24.300	22.800	22.950	22.950	36,000
2022-09-08	23.550	23.550	22.700	22.750	22.750	25,000
2022-09-07	23.000	23.500	23.000	23.450	23.450	7,000
2022-09-06	23.950	23.950	23.000	23.450	23.450	34,000
2022-09-05	24.450	24.500	23.600	23.800	23.800	33,000
2022-09-02	24.150	24.500	23.300	24.350	24.350	94,000
2022-09-01	24.600	24.900	23.800	23.800	23.800	49,000
2022-08-31	23.700	25.600	23.700	24.150	24.150	331,000
2022-08-30	22.950	23.650	22.950	23.350	23.350	105,000
2022-08-29	22.750	23.450	22.300	22.750	22.750	38,000
2022-08-26	23.200	23.200	22.600	22.800	22.800	32,000
2022-08-25	21.800	23.650	21.700	23.500	23.500	58,000
2022-08-24	22.150	22.300	21.750	22.050	22.050	24,000
2022-08-23	22.300	22.300	21.750	21.900	21.900	6,000
2022-08-22	22.050	22.050	21.800	21.900	21.900	12,000
2022-08-19	22.200	22.200	21.700	21.850	21.850	12,000
2022-08-18	22.100	22.100	21.750	21.950	21.950	14,000
2022-08-17	22.050	22.050	21.750	22.000	22.000	16,000
2022-08-16	22.350	22.350	21.700	21.900	21.900	56,000
2022-08-15	22.350	22.350	21.850	21.850	21.850	18,000
2022-08-12	22.150	22.600	21.850	21.900	21.900	39,000
2022-08-11	22.750	22.750	21.900	22.100	22.100	39,000
2022-08-10	22.000	22.500	21.850	22.000	22.000	28,000

← NewerPage 17 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.