Kuobrothers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 22.050 | 22.050 | 21.750 | 22.050 | 22.050 | 18,000 |
| 2022-08-08 | 22.300 | 22.300 | 21.700 | 21.900 | 21.900 | 52,000 |
| 2022-08-05 | 22.000 | 22.400 | 21.900 | 22.050 | 22.050 | 20,000 |
| 2022-08-04 | 21.800 | 22.650 | 21.700 | 22.000 | 22.000 | 20,000 |
| 2022-08-03 | 22.100 | 22.700 | 21.850 | 22.100 | 22.100 | 16,000 |
| 2022-08-02 | 22.500 | 22.500 | 21.850 | 21.950 | 21.950 | 22,000 |
| 2022-08-01 | 22.650 | 22.750 | 22.050 | 22.150 | 22.150 | 48,000 |
| 2022-07-29 | 22.150 | 22.650 | 21.950 | 22.650 | 22.650 | 46,000 |
| 2022-07-28 | 21.850 | 23.000 | 21.850 | 23.000 | 23.000 | 28,000 |
| 2022-07-27 | 22.150 | 22.200 | 21.700 | 21.750 | 21.750 | 27,000 |
| 2022-07-26 | 21.950 | 22.150 | 21.750 | 21.950 | 21.950 | 29,000 |
| 2022-07-25 | 22.550 | 22.550 | 21.850 | 22.000 | 22.000 | 43,000 |
| 2022-07-22 | 22.450 | 22.450 | 21.900 | 22.200 | 22.200 | 77,000 |
| 2022-07-21 | 22.750 | 23.400 | 21.850 | 21.850 | 21.850 | 363,000 |
| 2022-07-20 | 22.100 | 24.200 | 22.100 | 24.100 | 24.100 | 685,000 |
| 2022-07-19 | 21.950 | 22.000 | 21.600 | 22.000 | 22.000 | 14,000 |
| 2022-07-18 | 22.150 | 22.150 | 22.000 | 22.000 | 22.000 | 15,000 |
| 2022-07-15 | 22.500 | 22.700 | 22.000 | 22.150 | 22.150 | 20,000 |
| 2022-07-14 | 23.300 | 23.300 | 21.500 | 22.650 | 22.650 | 43,000 |
| 2022-07-13 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 1,000 |
| 2022-07-12 | 22.900 | 22.900 | 22.200 | 22.500 | 22.500 | 14,000 |
| 2022-07-11 | 23.250 | 23.250 | 22.550 | 22.900 | 22.900 | 9,000 |
| 2022-07-08 | 23.350 | 23.350 | 22.900 | 23.000 | 23.000 | 12,000 |
| 2022-07-07 | 23.400 | 23.400 | 22.900 | 23.100 | 23.100 | 12,000 |
| 2022-07-06 | 23.750 | 23.750 | 22.900 | 23.150 | 23.150 | 23,000 |
| 2022-07-05 | 23.900 | 23.900 | 23.100 | 23.450 | 23.450 | 7,000 |
| 2022-07-04 | 23.550 | 24.000 | 22.700 | 23.450 | 23.450 | 9,000 |
| 2022-07-01 | 23.650 | 24.800 | 23.550 | 23.700 | 23.700 | 24,000 |
| 2022-06-30 | 24.450 | 24.450 | 23.550 | 24.050 | 24.050 | 14,000 |
| 2022-06-29 | 24.600 | 24.600 | 23.950 | 24.150 | 24.150 | 13,000 |
| 2022-06-28 | 24.950 | 24.950 | 24.000 | 24.600 | 24.600 | 17,000 |
| 2022-06-27 | 23.850 | 24.800 | 23.750 | 24.300 | 24.300 | 23,000 |
| 2022-06-24 | 23.600 | 24.000 | 23.450 | 23.800 | 23.800 | 12,000 |
| 2022-06-23 | 23.650 | 24.300 | 23.200 | 23.550 | 23.550 | 66,000 |
| 2022-06-22 | 24.450 | 24.500 | 24.050 | 24.050 | 24.050 | 16,000 |
| 2022-06-21 | 24.650 | 24.650 | 24.300 | 24.300 | 24.300 | 11,000 |
| 2022-06-20 | 24.800 | 24.800 | 24.450 | 24.450 | 24.450 | 15,000 |
| 2022-06-17 | 24.700 | 25.150 | 24.500 | 24.600 | 24.600 | 23,000 |
| 2022-06-16 | 25.700 | 26.050 | 25.000 | 25.000 | 25.000 | 31,000 |
| 2022-06-15 | 25.550 | 25.550 | 25.100 | 25.200 | 25.200 | 5,000 |
| 2022-06-14 | 25.650 | 25.650 | 24.950 | 25.200 | 25.200 | 11,000 |
| 2022-06-13 | 25.950 | 25.950 | 25.200 | 25.600 | 25.600 | 35,000 |
| 2022-06-10 | 25.900 | 25.900 | 25.650 | 25.850 | 25.850 | 4,000 |
| 2022-06-09 | 26.000 | 26.350 | 25.550 | 25.950 | 25.950 | 23,000 |
| 2022-06-08 | 26.300 | 26.750 | 25.700 | 26.000 | 26.000 | 38,000 |
| 2022-06-07 | 26.200 | 26.200 | 25.700 | 25.900 | 25.900 | 61,000 |
| 2022-06-06 | 26.300 | 27.200 | 25.700 | 25.800 | 25.800 | 60,000 |
| 2022-06-02 | 26.000 | 26.000 | 25.700 | 25.750 | 25.750 | 14,000 |
| 2022-06-01 | 26.200 | 26.200 | 26.000 | 26.000 | 26.000 | 15,000 |
| 2022-05-31 | 26.450 | 26.450 | 25.900 | 26.150 | 26.150 | 12,000 |
| 2022-05-30 | 26.450 | 26.450 | 26.000 | 26.000 | 26.000 | 42,000 |
| 2022-05-27 | 26.700 | 26.700 | 26.200 | 26.200 | 26.200 | 6,000 |
| 2022-05-26 | 27.050 | 27.050 | 26.300 | 26.300 | 26.300 | 13,000 |
| 2022-05-25 | 26.750 | 26.750 | 26.450 | 26.450 | 26.450 | 8,000 |
| 2022-05-24 | 26.850 | 26.850 | 26.250 | 26.250 | 26.250 | 3,000 |
| 2022-05-23 | 26.350 | 26.500 | 26.150 | 26.200 | 26.200 | 27,000 |
| 2022-05-20 | 27.100 | 27.100 | 26.850 | 26.850 | 26.850 | 4,000 |
| 2022-05-19 | 26.300 | 26.300 | 26.200 | 26.200 | 26.200 | 2,000 |
| 2022-05-18 | 27.450 | 27.450 | 26.300 | 26.600 | 26.600 | 18,000 |
| 2022-05-17 | 26.400 | 26.850 | 26.350 | 26.850 | 26.850 | 13,000 |
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.