Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.950	11.950	11.900	11.900	11.900	21,000
2026-01-19	12.150	12.150	11.900	11.950	11.950	47,008
2026-01-16	12.100	12.150	11.950	12.150	12.150	17,002
2026-01-15	12.200	12.200	11.900	12.150	12.150	20,000
2026-01-14	12.150	12.150	11.900	12.100	12.100	32,000
2026-01-13	11.750	12.100	11.750	12.100	12.100	19,708
2026-01-12	12.100	12.150	11.950	12.150	12.150	18,001
2026-01-09	11.700	12.100	11.700	12.100	12.100	23,000
2026-01-08	12.000	12.200	11.900	12.100	12.100	34,000
2026-01-07	12.250	12.250	11.900	12.050	12.050	39,204
2026-01-06	12.550	12.550	11.750	12.350	12.350	34,702
2026-01-05	12.550	12.950	12.250	12.450	12.450	41,001
2026-01-02	12.550	12.550	12.400	12.550	12.550	8,000
2025-12-31	12.500	12.500	12.300	12.450	12.450	10,000
2025-12-30	12.000	12.750	12.000	12.400	12.400	31,000
2025-12-29	12.400	12.500	12.200	12.200	12.200	22,000
2025-12-26	12.650	12.750	12.300	12.650	12.650	22,268
2025-12-24	13.000	13.100	12.350	12.650	12.650	19,038
2025-12-23	12.550	12.800	12.500	12.800	12.800	23,000
2025-12-22	12.750	12.950	12.300	12.300	12.300	32,001
2025-12-19	12.100	12.750	12.100	12.750	12.750	71,299
2025-12-18	11.850	12.000	11.850	12.000	12.000	8,000
2025-12-17	11.750	11.850	11.550	11.850	11.850	8,000
2025-12-16	11.600	11.650	11.600	11.650	11.650	9,057
2025-12-15	11.900	11.900	11.550	11.550	11.550	24,001
2025-12-12	11.900	11.900	11.900	11.900	11.900	2,001
2025-12-11	11.800	11.900	11.800	11.900	11.900	5,000
2025-12-10	11.800	11.850	11.600	11.850	11.850	8,000
2025-12-09	12.000	12.000	12.000	12.000	12.000	0
2025-12-08	12.000	12.000	12.000	12.000	12.000	0
2025-12-05	11.900	12.000	11.900	12.000	12.000	6,000
2025-12-04	11.950	12.050	11.950	12.050	12.050	12,000
2025-12-03	11.800	11.850	11.650	11.850	11.850	10,019
2025-12-02	11.900	11.950	11.750	11.850	11.850	11,000
2025-12-01	11.900	11.900	11.750	11.750	11.750	10,000
2025-11-28	11.600	11.600	11.600	11.600	11.600	2,000
2025-11-27	11.500	11.600	11.300	11.600	11.600	13,000
2025-11-26	11.500	11.500	11.150	11.500	11.500	7,000
2025-11-25	11.500	11.500	11.200	11.500	11.500	9,000
2025-11-24	11.500	11.500	11.450	11.450	11.450	8,000
2025-11-21	11.550	11.550	11.000	11.400	11.400	26,050
2025-11-20	11.700	11.700	11.550	11.700	11.700	14,000
2025-11-19	11.700	11.750	11.700	11.700	11.700	12,000
2025-11-18	11.850	11.850	11.850	11.850	11.850	4,000
2025-11-17	11.850	11.850	11.700	11.700	11.700	13,000
2025-11-14	11.750	11.800	11.600	11.750	11.750	20,000
2025-11-13	11.700	11.800	11.700	11.800	11.800	13,001
2025-11-12	11.800	11.800	11.700	11.700	11.700	15,000
2025-11-11	11.850	11.850	11.700	11.850	11.850	15,000
2025-11-10	11.800	11.850	11.800	11.850	11.850	5,000
2025-11-07	11.700	11.900	11.700	11.900	11.900	4,000
2025-11-06	11.700	11.800	11.600	11.800	11.800	18,000
2025-11-05	11.600	12.000	11.550	11.700	11.700	37,000
2025-11-04	11.800	11.950	11.600	11.950	11.950	22,000
2025-11-03	11.700	11.800	11.700	11.700	11.700	6,000
2025-10-31	11.700	11.700	11.650	11.700	11.700	8,000
2025-10-30	11.700	11.850	11.600	11.700	11.700	18,000
2025-10-29	11.700	11.700	11.700	11.700	11.700	3,000
2025-10-28	11.750	11.950	11.700	11.900	11.900	16,000
2025-10-27	11.700	11.750	11.600	11.650	11.650	34,000

← NewerPage 4 of 21 · 1,220 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.