Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	12.100	12.100	12.100	12.100	12.100	2,000
2025-07-28	12.450	12.450	12.100	12.100	12.100	33,356
2025-07-25	12.700	12.800	12.300	12.700	12.700	39,000
2025-07-24	12.750	12.800	12.500	12.800	12.800	9,000
2025-07-23	12.950	13.000	12.750	12.900	12.900	11,000
2025-07-22	12.950	12.950	12.700	12.700	12.700	12,001
2025-07-21	13.000	13.150	12.950	12.950	12.950	17,000
2025-07-18	13.000	13.000	12.750	12.900	12.900	40,000
2025-07-17	12.500	12.900	12.500	12.900	12.900	40,001
2025-07-16	12.400	12.450	11.900	12.450	12.450	21,000
2025-07-15	12.100	12.450	12.100	12.400	12.400	61,001
2025-07-14	11.750	12.250	11.600	12.150	12.150	21,600
2025-07-11	11.800	12.200	11.600	12.100	12.100	27,000
2025-07-10	11.800	11.900	11.550	11.850	11.850	44,010
2025-07-09	11.650	12.700	11.650	12.200	12.200	19,000
2025-07-08	11.650	11.800	11.600	11.800	11.800	9,070
2025-07-07	11.950	11.950	11.700	11.800	11.800	6,002
2025-07-04	11.950	11.950	11.600	11.700	11.700	28,001
2025-07-03	12.100	12.100	12.000	12.000	12.000	2,070
2025-07-02	11.950	11.950	11.950	11.950	11.950	1,000
2025-07-01	11.900	11.950	11.900	11.950	11.950	4,000
2025-06-30	11.800	11.900	11.600	11.900	11.900	13,000
2025-06-27	11.750	11.900	11.700	11.900	11.900	3,001
2025-06-26	12.200	12.200	11.650	11.900	11.900	53,001
2025-06-25	12.300	12.300	12.050	12.050	12.050	29,000
2025-06-24	12.450	12.450	12.200	12.400	12.400	7,003
2025-06-23	12.500	12.550	12.200	12.550	12.550	5,538
2025-06-20	12.200	12.550	12.050	12.500	12.500	24,000
2025-06-19	12.650	12.650	12.500	12.500	12.500	3,000
2025-06-18	12.650	12.650	12.200	12.550	12.550	51,000
2025-06-17	12.650	12.650	12.650	12.650	12.650	2,000
2025-06-16	12.700	12.700	12.700	12.700	12.700	3,001
2025-06-13	12.800	12.800	12.300	12.700	12.700	8,001
2025-06-12	12.500	12.800	12.050	12.800	12.800	41,009
2025-06-11	12.550	12.750	12.550	12.550	12.550	9,000
2025-06-10	12.700	12.850	12.600	12.600	12.600	37,000
2025-06-09	13.200	13.200	12.650	12.950	12.950	31,008
2025-06-06	13.100	13.100	12.700	12.900	12.900	12,096
2025-06-05	12.700	13.000	12.650	13.000	13.000	33,008
2025-06-04	12.900	12.950	12.750	12.900	12.900	11,000
2025-06-03	13.000	13.000	12.650	12.950	12.950	19,008
2025-06-02	13.450	13.450	12.850	12.850	12.850	12,002
2025-05-29	12.900	13.350	12.800	13.000	13.000	15,000
2025-05-28	12.700	12.900	12.550	12.900	12.900	57,000
2025-05-27	13.050	13.100	12.650	12.650	12.650	43,000
2025-05-26	13.050	13.050	13.050	13.050	13.050	7,000
2025-05-23	13.200	13.200	12.900	13.000	13.000	9,000
2025-05-22	13.100	13.300	12.800	13.150	13.150	42,000
2025-05-21	13.500	13.500	12.800	13.300	13.300	28,000
2025-05-20	12.850	13.350	12.800	13.050	13.050	35,000
2025-05-19	13.000	13.000	12.600	12.600	12.600	74,100
2025-05-16	13.050	13.250	12.950	13.150	13.150	48,000
2025-05-15	13.050	13.350	12.950	13.150	13.150	66,002
2025-05-14	13.600	13.600	13.200	13.350	13.350	68,001
2025-05-13	13.900	13.950	13.400	13.600	13.600	34,010
2025-05-12	13.250	13.700	13.050	13.500	13.500	61,001
2025-05-09	13.200	13.500	13.100	13.450	13.450	38,140
2025-05-08	13.950	13.950	13.150	13.500	13.500	44,020
2025-05-07	14.350	14.800	13.850	13.950	13.950	322,150
2025-05-06	12.900	13.500	12.500	13.500	13.500	274,053

← NewerPage 6 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.