Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	26.850	26.850	26.850	26.850	26.850	2,000
2022-05-13	27.000	27.000	26.500	26.800	26.800	11,000
2022-05-12	27.450	27.450	26.600	26.600	26.600	13,000
2022-05-11	27.000	27.750	26.850	26.850	26.850	12,000
2022-05-10	26.500	27.200	26.500	27.000	27.000	13,000
2022-05-09	28.200	28.200	27.000	27.000	27.000	5,000
2022-05-06	27.900	27.900	26.600	27.400	27.400	29,000
2022-05-05	28.600	28.600	27.200	27.200	27.200	11,000
2022-05-04	28.700	28.700	27.600	27.950	27.950	11,000
2022-05-03	27.950	28.400	27.500	27.750	27.750	12,000
2022-04-29	27.800	28.450	27.500	28.450	28.450	7,000
2022-04-28	27.800	27.800	27.550	27.800	27.800	3,000
2022-04-27	28.300	28.300	27.500	27.800	27.800	11,000
2022-04-26	28.600	28.600	27.700	27.850	27.850	13,000
2022-04-25	28.800	28.900	27.900	27.900	27.900	23,000
2022-04-22	28.750	28.850	28.000	28.800	28.800	57,000
2022-04-21	28.700	28.750	28.000	28.450	28.450	29,000
2022-04-20	28.500	28.500	27.900	28.150	28.150	17,000
2022-04-19	27.450	28.200	27.450	28.200	28.200	45,000
2022-04-18	27.000	27.600	26.800	27.450	27.450	32,000
2022-04-15	27.650	27.650	26.800	27.000	27.000	14,000
2022-04-14	27.500	27.900	26.700	27.450	27.450	17,000
2022-04-13	27.850	27.850	26.600	27.500	27.500	40,000
2022-04-12	27.400	27.400	27.000	27.400	27.400	7,000
2022-04-11	27.950	27.950	27.000	27.400	27.400	8,000
2022-04-08	27.800	27.800	27.100	27.100	27.100	24,000
2022-04-07	28.000	28.300	27.300	27.300	27.300	18,000
2022-04-06	28.700	28.700	27.600	27.800	27.800	18,000
2022-04-01	27.850	28.500	27.700	28.000	28.000	35,000
2022-03-31	28.000	28.000	27.750	27.950	27.950	6,000
2022-03-30	28.350	28.350	27.950	27.950	27.950	20,000
2022-03-29	28.100	28.800	27.800	27.900	27.900	32,000
2022-03-28	28.000	28.000	27.500	27.900	27.900	16,000
2022-03-25	28.000	28.000	27.350	27.400	27.400	27,000
2022-03-24	28.900	28.900	27.800	27.850	27.850	15,000
2022-03-23	28.200	28.200	27.800	27.800	27.800	33,000
2022-03-22	28.500	28.500	27.900	28.000	28.000	37,000
2022-03-21	28.750	28.750	27.900	28.000	28.000	9,000
2022-03-18	28.700	28.700	27.800	27.900	27.900	15,000
2022-03-17	28.800	28.800	28.000	28.250	28.250	46,000
2022-03-16	28.950	28.950	27.850	28.200	28.200	13,000
2022-03-15	28.100	28.650	27.700	28.000	28.000	7,000
2022-03-14	28.350	29.200	28.100	28.100	28.100	8,000
2022-03-11	28.450	28.900	27.650	28.350	28.350	14,000
2022-03-10	28.400	29.050	28.400	28.450	28.450	15,000
2022-03-09	27.200	28.400	27.200	27.800	27.800	11,000
2022-03-08	26.950	27.000	26.600	26.950	26.950	32,000
2022-03-07	27.500	27.500	26.700	26.950	26.950	69,000
2022-03-04	28.300	28.300	27.500	27.700	27.700	66,000
2022-03-03	28.900	28.950	28.200	28.300	28.300	38,000
2022-03-02	29.300	29.300	28.100	28.200	28.200	72,000
2022-03-01	29.350	29.850	29.000	29.150	29.150	67,000
2022-02-25	29.950	30.250	29.200	29.650	29.650	45,000
2022-02-24	30.200	30.200	29.150	29.600	29.600	88,000
2022-02-23	30.700	30.700	30.000	30.100	30.100	103,000
2022-02-22	30.800	31.100	30.000	30.800	30.800	88,000
2022-02-21	31.250	31.900	30.800	31.900	31.900	119,000
2022-02-18	31.550	31.650	31.400	31.550	31.550	39,000
2022-02-17	31.650	32.300	31.450	31.700	31.700	54,000
2022-02-16	31.900	31.950	31.600	31.650	31.650	44,000

← NewerPage 19 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.