Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.950	11.950	11.750	11.750	11.750	56,000
2025-10-22	12.150	12.150	11.950	11.950	11.950	18,000
2025-10-21	12.100	12.100	11.900	12.100	12.100	14,107
2025-10-20	12.200	12.400	11.900	11.900	11.900	54,003
2025-10-17	12.250	12.350	12.150	12.350	12.350	14,100
2025-10-16	12.300	12.550	12.250	12.400	12.400	26,104
2025-10-15	12.250	12.550	12.250	12.550	12.550	4,000
2025-10-14	12.800	12.800	12.200	12.200	12.200	19,003
2025-10-13	12.350	12.550	12.300	12.550	12.550	43,000
2025-10-09	12.750	12.800	12.750	12.750	12.750	5,000
2025-10-08	12.750	12.750	12.750	12.750	12.750	1,000
2025-10-07	12.750	12.750	12.750	12.750	12.750	0
2025-10-03	12.450	12.750	12.400	12.750	12.750	10,000
2025-10-02	12.450	13.000	12.400	12.800	12.800	19,000
2025-10-01	12.650	12.650	12.400	12.650	12.650	4,000
2025-09-30	12.800	13.000	12.550	12.600	12.600	57,000
2025-09-29	12.450	12.450	12.450	12.450	12.450	0
2025-09-26	12.300	12.600	12.300	12.450	12.450	12,000
2025-09-25	12.300	12.450	12.250	12.450	12.450	25,008
2025-09-24	12.650	12.650	12.650	12.650	12.650	5,020
2025-09-23	12.650	12.650	12.350	12.650	12.650	10,000
2025-09-22	12.500	12.650	12.500	12.650	12.650	3,000
2025-09-19	12.750	12.750	12.500	12.700	12.700	9,016
2025-09-18	12.500	12.600	12.500	12.600	12.600	4,001
2025-09-17	12.600	12.600	12.200	12.550	12.550	8,000
2025-09-16	12.700	12.800	12.450	12.500	12.500	10,000
2025-09-15	12.400	12.700	12.400	12.700	12.700	79,000
2025-09-12	12.950	13.000	12.300	12.750	12.750	42,000
2025-09-11	12.800	12.800	12.550	12.800	12.800	13,157
2025-09-10	12.650	12.900	12.550	12.850	12.850	13,000
2025-09-09	13.050	13.050	13.050	13.050	13.050	1,000
2025-09-08	13.000	13.000	12.900	13.000	13.000	10,000
2025-09-05	13.000	13.000	12.800	12.850	12.850	10,000
2025-09-04	13.150	13.150	12.800	13.000	13.000	17,000
2025-09-03	13.700	13.700	12.900	13.300	13.300	17,000
2025-09-02	13.050	13.250	13.000	13.250	13.250	10,000
2025-09-01	13.350	13.450	13.050	13.250	13.250	17,008
2025-08-29	13.050	13.200	13.050	13.200	13.200	3,200
2025-08-28	13.050	13.300	13.000	13.200	13.200	23,001
2025-08-27	13.250	13.250	13.050	13.050	13.050	23,000
2025-08-26	13.250	13.600	13.150	13.250	13.250	10,001
2025-08-25	13.150	13.250	13.100	13.150	13.150	33,001
2025-08-22	13.100	13.100	13.100	13.100	13.100	2,000
2025-08-21	13.100	13.200	13.000	13.100	13.100	23,001
2025-08-20	13.000	13.150	12.800	13.150	13.150	38,007
2025-08-19	13.150	13.250	13.000	13.150	13.150	37,000
2025-08-18	12.600	13.000	12.300	12.850	12.850	63,000
2025-08-15	12.200	12.700	12.100	12.700	12.700	21,000
2025-08-14	12.500	12.600	12.300	12.500	12.500	17,000
2025-08-13	12.100	12.800	12.100	12.600	12.600	24,000
2025-08-12	12.450	12.500	12.450	12.500	12.500	18,100
2025-08-11	11.900	12.450	11.850	12.400	12.400	8,000
2025-08-08	12.150	12.400	12.100	12.400	12.400	9,000
2025-08-07	12.400	12.400	12.350	12.350	12.350	2,000
2025-08-06	12.400	12.400	12.100	12.400	12.400	5,000
2025-08-05	12.500	12.500	12.450	12.450	12.450	3,000
2025-08-04	12.350	12.450	12.300	12.450	12.450	10,000
2025-08-01	12.350	12.350	12.350	12.350	12.350	0
2025-07-31	12.350	12.350	12.350	12.350	12.350	1,000
2025-07-30	12.100	12.300	12.100	12.300	12.300	5,000

← NewerPage 5 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.