Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	32.000	33.000	31.800	31.850	31.850	63,000
2022-02-14	32.000	32.000	31.700	32.000	32.000	26,000
2022-02-11	32.700	32.700	32.000	32.200	32.200	27,000
2022-02-10	32.500	32.650	32.200	32.200	32.200	48,000
2022-02-09	33.000	33.200	32.400	32.800	32.800	40,000
2022-02-08	32.250	34.450	32.000	33.200	33.200	78,000
2022-02-07	32.850	32.850	32.000	32.450	32.450	34,000
2022-01-26	32.600	33.150	32.250	32.300	32.300	37,000
2022-01-25	32.500	32.950	32.200	32.900	32.900	33,000
2022-01-24	33.000	33.200	32.600	33.200	33.200	29,000
2022-01-21	32.850	32.850	32.700	32.850	32.850	20,000
2022-01-20	33.200	33.550	32.600	33.000	33.000	27,000
2022-01-19	32.850	33.300	32.750	33.000	33.000	28,000
2022-01-18	33.700	33.700	32.850	32.850	32.850	36,000
2022-01-17	33.200	33.850	32.600	33.850	33.850	34,000
2022-01-14	33.500	33.500	32.550	33.100	33.100	20,000
2022-01-13	33.800	33.800	32.950	33.500	33.500	25,000
2022-01-12	34.100	34.100	32.800	33.450	33.450	78,000
2022-01-11	34.150	34.450	33.000	33.600	33.600	89,000
2022-01-10	33.000	35.000	33.000	34.000	34.000	243,000
2022-01-07	32.050	32.800	31.950	32.500	32.500	82,000
2022-01-06	32.050	32.050	31.900	32.000	32.000	43,000
2022-01-05	32.450	32.450	31.900	32.150	32.150	105,000
2022-01-04	32.400	32.950	32.400	32.650	32.650	12,000
2022-01-03	32.700	32.700	32.200	32.700	32.700	41,000
2021-12-30	33.200	33.200	32.500	32.700	32.700	30,000
2021-12-29	32.500	32.850	32.400	32.700	32.700	37,000
2021-12-28	32.500	33.200	32.200	32.400	32.400	61,000
2021-12-27	32.650	32.650	32.250	32.450	32.450	44,000
2021-12-24	33.200	33.200	32.600	32.600	32.600	23,000
2021-12-23	32.950	32.950	32.600	32.750	32.750	19,000
2021-12-22	32.800	32.800	32.500	32.600	32.600	24,000
2021-12-21	33.600	33.600	32.500	32.750	32.750	35,000
2021-12-20	32.900	32.900	32.800	32.850	32.850	20,000
2021-12-17	33.700	33.700	32.650	32.800	32.800	53,000
2021-12-16	33.950	33.950	32.800	33.500	33.500	36,000
2021-12-15	33.950	33.950	32.900	33.000	33.000	85,000
2021-12-14	35.200	35.200	33.300	33.450	33.450	140,000
2021-12-13	35.000	35.700	34.400	34.850	34.850	39,000
2021-12-10	35.000	35.700	34.700	34.850	34.850	63,000
2021-12-09	33.900	34.800	33.600	34.800	34.800	56,000
2021-12-08	34.650	34.650	33.550	34.050	34.050	48,000
2021-12-07	34.300	34.300	33.550	34.200	34.200	43,000
2021-12-06	34.850	35.000	34.050	34.050	34.050	49,000
2021-12-03	34.900	34.900	34.600	34.650	34.650	13,000
2021-12-02	34.350	34.600	34.100	34.600	34.600	39,000
2021-12-01	35.150	35.150	34.200	34.600	34.600	26,000
2021-11-30	35.000	35.000	34.550	34.850	34.850	15,000
2021-11-29	34.950	36.000	34.800	35.000	35.000	36,000
2021-11-26	35.150	35.150	34.450	34.800	34.800	6,000
2021-11-25	34.550	34.900	34.400	34.800	34.800	22,000
2021-11-24	34.800	35.000	34.500	34.850	34.850	6,000
2021-11-23	34.600	34.800	34.400	34.800	34.800	24,000
2021-11-22	35.050	35.050	34.550	34.900	34.900	29,000
2021-11-19	34.850	34.850	34.750	34.800	34.800	16,000
2021-11-18	35.300	35.300	34.600	35.050	35.050	34,000
2021-11-17	35.500	35.500	34.700	35.050	35.050	47,000
2021-11-16	35.300	35.300	35.050	35.100	35.100	19,000
2021-11-15	35.100	35.100	34.550	35.000	35.000	277,000
2021-11-12	35.500	35.750	34.750	35.100	35.100	261,000

← NewerPage 20 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.