Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.200	13.700	13.200	13.650	13.650	24,070
2026-04-27	14.000	14.050	13.400	13.550	13.550	64,000
2026-04-24	13.650	14.000	13.600	13.950	13.950	50,000
2026-04-23	14.000	14.000	13.600	13.650	13.650	51,000
2026-04-22	13.150	13.950	13.150	13.750	13.750	50,910
2026-04-21	13.350	13.350	13.200	13.250	13.250	18,000
2026-04-20	13.200	13.300	13.200	13.200	13.200	32,000
2026-04-17	13.350	13.450	13.250	13.250	13.250	43,000
2026-04-16	13.200	13.400	13.200	13.350	13.350	24,369
2026-04-15	13.150	13.400	13.150	13.400	13.400	38,000
2026-04-14	13.150	13.650	13.000	13.150	13.150	92,008
2026-04-13	13.600	13.700	13.400	13.550	13.550	46,000
2026-04-10	13.650	13.850	13.500	13.600	13.600	35,001
2026-04-09	13.950	13.950	13.800	13.800	13.800	19,000
2026-04-08	13.950	14.000	13.500	14.000	14.000	49,101
2026-04-07	13.500	14.000	13.500	13.950	13.950	44,002
2026-04-02	13.700	13.700	13.500	13.500	13.500	17,001
2026-04-01	14.000	14.000	13.750	13.800	13.800	52,000
2026-03-31	13.800	13.800	13.250	13.350	13.350	78,000
2026-03-30	13.700	13.850	13.500	13.800	13.800	37,019
2026-03-27	13.550	14.000	13.550	13.700	13.700	21,000
2026-03-26	13.700	14.000	13.700	13.900	13.900	13,000
2026-03-25	13.900	14.100	13.650	13.900	13.900	40,000
2026-03-24	13.950	14.100	13.900	13.900	13.900	86,001
2026-03-23	13.950	13.950	13.600	13.850	13.850	34,000
2026-03-20	13.700	14.150	13.700	14.000	14.000	56,017
2026-03-19	13.950	13.950	13.700	13.700	13.700	22,001
2026-03-18	14.300	14.300	13.650	13.950	13.950	45,000
2026-03-17	13.950	13.950	13.550	13.800	13.800	34,000
2026-03-16	13.300	13.700	13.250	13.700	13.700	69,000
2026-03-13	13.200	13.550	13.100	13.500	13.500	60,000
2026-03-12	12.950	14.000	12.950	13.500	13.500	93,001
2026-03-11	12.900	13.000	12.700	12.950	12.950	35,001
2026-03-10	12.950	13.000	12.700	13.000	13.000	13,000
2026-03-09	13.000	13.000	12.500	12.650	12.650	22,000
2026-03-06	12.900	13.000	12.850	13.000	13.000	16,000
2026-03-05	12.850	12.900	12.550	12.900	12.900	38,001
2026-03-04	13.400	13.400	12.400	12.850	12.850	122,000
2026-03-03	13.650	13.750	13.300	13.450	13.450	26,050
2026-03-02	13.750	13.800	13.300	13.300	13.300	84,000
2026-02-26	13.300	14.000	13.300	13.900	13.900	61,000
2026-02-25	14.150	14.150	13.550	13.600	13.600	188,077
2026-02-24	12.950	14.150	12.950	14.150	14.150	308,367
2026-02-23	12.500	13.050	12.500	12.900	12.900	73,002
2026-02-11	12.550	12.550	12.200	12.500	12.500	44,001
2026-02-10	12.850	12.850	12.400	12.400	12.400	36,043
2026-02-09	12.600	12.800	12.550	12.800	12.800	19,007
2026-02-06	12.700	12.700	12.400	12.550	12.550	22,001
2026-02-05	12.900	13.000	12.850	12.950	12.950	10,000
2026-02-04	12.800	13.150	12.800	13.000	13.000	61,000
2026-02-03	13.000	13.050	12.850	13.050	13.050	58,004
2026-02-02	12.900	12.900	12.600	12.800	12.800	57,000
2026-01-30	13.100	13.100	12.800	12.900	12.900	76,001
2026-01-29	13.750	13.750	13.100	13.250	13.250	131,999
2026-01-28	13.700	13.900	13.650	13.750	13.750	91,000
2026-01-27	13.350	14.450	13.050	13.700	13.700	371,034
2026-01-26	14.400	14.500	14.100	14.500	14.500	678,031
2026-01-23	12.250	13.200	12.250	13.200	13.200	163,000
2026-01-22	11.900	12.000	11.800	12.000	12.000	47,000
2026-01-21	12.000	12.000	11.900	11.900	11.900	10,000

← NewerPage 3 of 5 · 244 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.