Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	12.100	12.100	11.200	11.700	11.700	34,000
2025-02-03	11.800	11.800	11.800	11.800	11.800	4,002
2025-01-22	11.750	11.800	11.750	11.800	11.800	2,000
2025-01-21	11.650	11.950	11.600	11.950	11.950	3,000
2025-01-20	11.450	11.950	11.450	11.950	11.950	3,000
2025-01-17	11.750	11.800	11.700	11.750	11.750	13,000
2025-01-16	12.350	12.350	11.750	12.100	12.100	15,000
2025-01-15	12.500	12.500	12.500	12.500	12.500	1,000
2025-01-14	11.650	12.250	11.650	12.150	12.150	7,000
2025-01-13	11.700	12.300	11.650	11.700	11.700	32,000
2025-01-10	12.450	12.450	12.000	12.000	12.000	22,000
2025-01-09	11.800	12.200	11.650	12.050	12.050	23,000
2025-01-08	12.000	12.000	12.000	12.000	12.000	2,000
2025-01-07	12.600	12.600	12.200	12.250	12.250	25,000
2025-01-06	12.050	12.200	12.050	12.200	12.200	11,000
2025-01-03	12.300	12.300	12.300	12.300	12.300	27,000
2025-01-02	12.300	12.450	12.300	12.450	12.450	39,000
2024-12-31	11.600	12.350	11.600	12.300	12.300	8,000
2024-12-30	12.500	12.500	12.000	12.000	12.000	2,000
2024-12-27	12.100	12.100	12.100	12.100	12.100	3,000
2024-12-26	12.050	12.450	11.950	11.950	11.950	8,000
2024-12-25	12.400	12.400	12.100	12.100	12.100	4,000
2024-12-24	11.600	12.400	11.600	12.000	12.000	30,000
2024-12-23	12.050	12.200	11.950	12.000	12.000	9,000
2024-12-20	12.150	12.400	12.150	12.400	12.400	17,000
2024-12-19	12.300	12.700	12.300	12.500	12.500	10,000
2024-12-18	11.900	11.950	11.850	11.900	11.900	12,000
2024-12-17	11.850	12.000	11.850	11.900	11.900	6,000
2024-12-16	11.900	11.900	11.850	11.850	11.850	11,000
2024-12-13	12.550	12.550	12.200	12.200	12.200	11,000
2024-12-12	12.700	12.700	12.200	12.500	12.500	8,000
2024-12-11	12.950	12.950	12.550	12.550	12.550	20,000
2024-12-10	12.700	12.750	12.700	12.700	12.700	23,000
2024-12-09	12.650	13.200	12.500	12.800	12.800	68,000
2024-12-06	12.350	12.350	12.300	12.350	12.350	59,000
2024-12-05	12.000	12.450	12.000	12.300	12.300	46,000
2024-12-04	12.450	12.450	12.100	12.300	12.300	33,000
2024-12-03	12.100	12.100	12.100	12.100	12.100	1,000
2024-12-02	11.900	11.900	11.900	11.900	11.900	3,000
2024-11-29	11.800	11.850	11.800	11.850	11.850	3,000
2024-11-28	11.900	11.900	11.700	11.700	11.700	11,000
2024-11-27	11.900	11.900	11.750	11.750	11.750	11,000
2024-11-26	11.700	12.150	11.700	12.150	12.150	19,000
2024-11-25	11.800	12.100	11.800	12.100	12.100	20,000
2024-11-22	11.900	11.950	11.900	11.900	11.900	6,000
2024-11-21	11.800	11.900	11.750	11.750	11.750	10,000
2024-11-20	11.900	11.900	11.900	11.900	11.900	3,256
2024-11-19	12.150	12.200	11.750	12.150	12.150	40,000
2024-11-18	11.350	12.000	11.350	12.000	12.000	40,000
2024-11-15	12.200	12.200	11.650	11.650	11.650	22,000
2024-11-14	12.100	12.350	11.650	11.900	11.900	23,000
2024-11-13	12.400	12.500	12.100	12.400	12.400	19,000
2024-11-12	12.700	12.700	12.450	12.450	12.450	8,000
2024-11-11	12.350	12.750	12.000	12.750	12.750	24,000
2024-11-08	12.750	12.750	12.050	12.400	12.400	50,000
2024-11-07	12.400	12.400	11.650	12.350	12.350	91,000
2024-11-06	12.200	12.450	12.100	12.200	12.200	7,000
2024-11-05	12.450	12.450	11.800	12.200	12.200	10,000
2024-11-04	11.650	12.350	11.650	12.050	12.050	12,000
2024-11-01	12.400	12.400	12.000	12.100	12.100	12,000

← NewerPage 8 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.