Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.900	15.900	15.300	15.750	15.750	13,000
2026-07-22	16.000	16.000	15.250	15.700	15.700	16,000
2026-07-21	15.350	15.650	15.350	15.650	15.650	22,001
2026-07-20	15.200	15.200	15.100	15.200	15.200	32,000
2026-07-17	15.800	15.800	15.000	15.000	15.000	123,000
2026-07-16	15.700	16.100	15.700	15.800	15.800	15,000
2026-07-15	15.700	16.100	15.700	16.100	16.100	13,000
2026-07-14	15.600	16.350	15.600	16.000	16.000	35,000
2026-07-13	16.500	16.500	15.300	15.900	15.900	78,001
2026-07-10	16.150	16.150	16.150	16.150	16.150	0
2026-07-09	15.600	16.300	15.600	16.150	16.150	43,000
2026-07-08	15.700	16.000	15.700	16.000	16.000	14,020
2026-07-07	16.000	16.000	15.550	15.900	15.900	72,000
2026-07-06	16.650	16.650	15.750	16.000	16.000	37,000
2026-07-03	15.750	16.200	15.700	16.100	16.100	29,150
2026-07-02	16.100	16.450	15.700	16.000	16.000	56,000
2026-07-01	16.150	16.350	16.100	16.200	16.200	43,002
2026-06-30	16.700	16.850	16.100	16.550	16.550	52,000
2026-06-29	16.000	16.500	16.000	16.500	16.500	28,000
2026-06-26	16.500	16.800	15.900	16.000	16.000	88,000
2026-06-25	17.850	17.850	16.750	16.750	16.750	87,300
2026-06-24	17.150	17.900	17.150	17.500	17.500	17,002
2026-06-23	17.800	19.000	17.600	18.000	18.000	40,000
2026-06-22	17.400	17.800	17.300	17.800	17.800	61,006
2026-06-18	16.850	17.400	16.850	17.200	17.200	56,000
2026-06-17	16.700	16.800	16.500	16.800	16.800	37,006
2026-06-16	16.800	17.000	16.700	16.700	16.700	30,001
2026-06-15	16.800	16.800	16.450	16.800	16.800	45,000
2026-06-12	16.900	17.650	16.800	16.800	16.800	51,000
2026-06-11	16.650	17.900	16.600	16.800	16.800	104,100
2026-06-10	18.800	18.900	16.950	18.300	18.300	118,000
2026-06-09	18.500	18.900	17.700	18.800	18.800	43,000
2026-06-08	17.600	18.700	17.600	18.500	18.500	62,000
2026-06-05	19.400	19.900	18.500	19.400	19.400	78,000
2026-06-04	20.100	20.200	19.700	19.700	19.700	100,000
2026-06-03	19.900	20.450	19.250	20.100	20.100	142,097
2026-06-02	19.200	19.200	18.000	19.200	19.200	167,000
2026-06-01	19.800	19.950	19.050	19.350	19.350	232,000
2026-05-29	21.000	21.000	18.850	19.800	19.800	140,154
2026-05-28	22.750	22.750	19.700	20.000	20.000	823,000
2026-05-27	20.750	20.750	20.750	20.750	20.750	195,214
2026-05-26	18.000	18.900	18.000	18.900	18.900	290,296
2026-05-25	15.800	17.200	15.700	17.200	17.200	318,415
2026-05-22	15.850	15.850	15.500	15.650	15.650	89,000
2026-05-21	15.500	16.450	15.450	16.350	16.350	69,000
2026-05-20	15.600	15.600	15.400	15.400	15.400	70,006
2026-05-19	15.350	15.850	15.300	15.850	15.850	72,000
2026-05-18	16.150	16.300	15.200	15.700	15.700	95,000
2026-05-15	17.000	17.000	15.550	16.500	16.500	177,045
2026-05-14	18.050	18.250	16.900	17.250	17.250	249,500
2026-05-13	16.500	18.100	16.200	17.600	17.600	574,220
2026-05-12	15.550	16.500	15.550	16.500	16.500	325,000
2026-05-11	13.950	15.000	13.950	15.000	15.000	341,403
2026-05-08	13.600	13.800	13.600	13.650	13.650	23,002
2026-05-07	13.650	13.850	13.600	13.600	13.600	53,075
2026-05-06	14.300	14.300	13.900	14.050	14.050	54,000
2026-05-05	14.000	14.000	13.550	13.900	13.900	59,000
2026-05-04	14.050	14.400	13.650	14.000	14.000	142,000
2026-04-30	13.400	13.550	13.300	13.550	13.550	11,000
2026-04-29	13.700	13.700	13.300	13.600	13.600	24,319

← NewerPage 2 of 21 · 1,217 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.