Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	12.350	12.350	11.850	12.300	12.300	44,000
2025-05-02	12.250	12.550	12.250	12.350	12.350	20,000
2025-04-30	12.850	12.850	12.200	12.500	12.500	23,003
2025-04-29	12.200	13.300	12.050	12.600	12.600	77,001
2025-04-28	12.700	12.700	12.000	12.300	12.300	40,022
2025-04-25	13.550	13.550	12.800	12.850	12.850	46,000
2025-04-24	13.100	13.550	12.850	13.250	13.250	60,062
2025-04-23	14.000	14.000	13.000	13.450	13.450	166,150
2025-04-22	12.950	14.000	12.950	13.950	13.950	273,000
2025-04-21	12.650	13.450	12.650	13.450	13.450	339,000
2025-04-18	12.300	12.650	12.200	12.250	12.250	17,001
2025-04-17	12.650	12.650	12.000	12.300	12.300	37,070
2025-04-16	12.950	12.950	12.150	12.700	12.700	64,000
2025-04-15	12.400	12.900	12.350	12.850	12.850	23,001
2025-04-14	12.350	12.350	11.900	12.000	12.000	62,000
2025-04-11	12.250	12.500	12.000	12.000	12.000	53,447
2025-04-10	12.850	12.850	12.000	12.450	12.450	144,014
2025-04-09	13.000	13.000	11.700	11.700	11.700	110,000
2025-04-08	12.500	13.000	12.250	13.000	13.000	177,000
2025-04-07	13.600	13.600	13.600	13.600	13.600	36,073
2025-04-02	14.300	15.100	14.200	15.100	15.100	351,000
2025-04-01	13.300	13.750	13.250	13.750	13.750	8,000
2025-03-31	13.300	13.300	13.300	13.300	13.300	1,092
2025-03-28	13.900	13.950	13.650	13.750	13.750	28,067
2025-03-27	13.500	13.950	13.500	13.950	13.950	5,000
2025-03-26	13.950	13.950	13.600	13.950	13.950	12,011
2025-03-25	13.300	13.450	13.300	13.400	13.400	13,000
2025-03-24	13.600	13.600	13.200	13.550	13.550	14,001
2025-03-21	13.600	13.600	13.200	13.200	13.200	3,005
2025-03-20	14.250	14.250	13.150	13.150	13.150	22,000
2025-03-19	13.900	13.900	13.500	13.800	13.800	32,306
2025-03-18	14.650	14.800	13.800	14.200	14.200	100,400
2025-03-17	14.150	14.700	14.050	14.300	14.300	126,051
2025-03-14	14.000	14.000	13.450	13.800	13.800	27,369
2025-03-13	13.350	13.750	13.350	13.550	13.550	24,000
2025-03-12	13.400	13.700	13.300	13.450	13.450	58,000
2025-03-11	13.200	13.200	13.100	13.150	13.150	10,001
2025-03-10	13.100	13.250	12.850	13.200	13.200	16,000
2025-03-07	13.200	13.200	12.750	12.800	12.800	32,001
2025-03-06	13.350	13.450	13.200	13.250	13.250	56,017
2025-03-05	13.450	13.450	13.100	13.350	13.350	26,005
2025-03-04	13.000	13.400	12.800	13.300	13.300	58,002
2025-03-03	13.200	13.200	12.800	13.000	13.000	33,280
2025-02-27	12.950	13.350	12.800	13.200	13.200	79,002
2025-02-26	12.250	13.200	12.250	13.000	13.000	59,106
2025-02-25	12.350	12.350	12.150	12.150	12.150	14,003
2025-02-24	12.000	12.100	12.000	12.050	12.050	25,004
2025-02-21	11.850	12.000	11.850	12.000	12.000	7,001
2025-02-20	11.700	11.700	11.700	11.700	11.700	2,001
2025-02-19	11.700	11.750	11.450	11.750	11.750	20,004
2025-02-18	11.750	11.750	11.700	11.700	11.700	21,000
2025-02-17	11.800	11.900	11.400	11.700	11.700	8,006
2025-02-14	11.950	11.950	11.400	11.400	11.400	31,200
2025-02-13	11.750	11.850	11.750	11.850	11.850	8,050
2025-02-12	11.650	11.850	11.250	11.750	11.750	44,028
2025-02-11	12.350	12.350	11.550	11.850	11.850	16,001
2025-02-10	12.000	12.000	11.450	12.000	12.000	25,003
2025-02-07	11.900	11.900	11.900	11.900	11.900	1,005
2025-02-06	11.800	11.900	11.800	11.900	11.900	4,026
2025-02-05	11.300	11.850	11.300	11.600	11.600	12,009

← NewerPage 7 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.