Kuobrothers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.600	12.400	11.300	12.050	12.050	59,000
2024-10-29	11.800	12.000	11.200	11.300	11.300	153,000
2024-10-28	12.500	13.000	12.000	12.250	12.250	175,000
2024-10-25	11.750	12.700	11.750	12.700	12.700	357,000
2024-10-24	11.600	11.700	11.550	11.550	11.550	31,000
2024-10-23	10.850	11.550	10.850	11.550	11.550	12,000
2024-10-22	11.300	11.700	11.250	11.400	11.400	7,000
2024-10-21	11.400	11.400	11.300	11.350	11.350	10,000
2024-10-18	11.450	11.450	11.100	11.100	11.100	3,000
2024-10-17	10.950	11.450	10.950	11.200	11.200	42,000
2024-10-16	11.450	11.450	10.650	11.000	11.000	43,000
2024-10-15	11.150	11.200	11.100	11.200	11.200	27,000
2024-10-14	11.650	11.650	11.150	11.300	11.300	50,000
2024-10-11	12.100	12.100	11.650	11.650	11.650	20,000
2024-10-09	11.900	12.100	11.600	12.100	12.100	15,000
2024-10-08	12.000	12.350	11.850	11.900	11.900	15,000
2024-10-07	12.000	12.000	11.800	12.000	12.000	3,000
2024-10-04	11.600	12.000	11.600	11.900	11.900	18,000
2024-10-01	11.600	11.900	11.600	11.900	11.900	23,000
2024-09-30	11.800	11.800	11.600	11.600	11.600	16,000
2024-09-27	11.950	12.050	11.900	11.900	11.900	16,000
2024-09-26	12.200	12.200	11.800	11.950	11.950	12,000
2024-09-25	12.250	12.300	12.000	12.000	12.000	57,000
2024-09-24	11.500	12.000	11.500	12.000	12.000	31,000
2024-09-23	11.550	11.700	11.400	11.650	11.650	24,000
2024-09-20	11.450	11.750	11.450	11.550	11.550	30,000
2024-09-19	11.650	11.850	11.600	11.600	11.600	40,000
2024-09-18	11.650	12.050	11.650	11.900	11.900	15,000
2024-09-16	11.900	11.900	11.700	11.850	11.850	8,000
2024-09-13	12.100	12.100	11.700	11.950	11.950	13,000
2024-09-12	11.900	11.900	11.850	11.900	11.900	3,000
2024-09-11	11.550	11.700	11.500	11.650	11.650	18,000
2024-09-10	11.600	11.900	11.500	11.750	11.750	38,000
2024-09-09	11.950	11.950	11.600	11.950	11.950	7,000
2024-09-06	12.400	12.400	11.700	11.950	11.950	15,000
2024-09-05	11.750	12.100	11.600	11.850	11.850	64,000
2024-09-04	11.450	12.050	11.450	11.900	11.900	34,000
2024-09-03	11.950	12.200	11.950	12.200	12.200	13,000
2024-09-02	12.300	12.550	12.050	12.050	12.050	40,000
2024-08-30	12.050	12.350	12.050	12.350	12.350	53,000
2024-08-29	11.950	12.800	11.950	12.400	12.400	77,000
2024-08-28	12.100	12.100	11.700	11.900	11.900	60,000
2024-08-27	11.800	11.850	11.600	11.800	11.800	130,000
2024-08-26	12.600	12.600	12.050	12.200	12.200	182,000
2024-08-23	12.700	13.150	12.400	12.600	12.600	109,000
2024-08-22	12.600	12.850	12.550	12.800	12.800	64,000
2024-08-21	12.750	12.850	12.300	12.850	12.850	85,000
2024-08-20	12.650	13.050	12.600	12.850	12.850	245,000
2024-08-19	13.200	13.500	12.650	12.950	12.950	659,000
2024-08-16	14.550	14.700	13.500	14.000	14.000	839,000
2024-08-15	15.150	15.150	14.800	14.900	14.900	324,000
2024-08-14	15.450	15.450	14.700	14.800	14.800	757,000
2024-08-13	14.600	16.150	14.600	15.600	15.600	1,107,000
2024-08-12	16.200	16.200	16.200	16.200	16.200	295,000
2024-08-09	17.950	17.950	17.950	17.950	17.950	249,000
2024-08-08	19.700	19.950	19.700	19.900	19.900	69,000
2024-08-07	19.850	19.850	19.650	19.800	19.800	41,000
2024-08-06	19.650	19.650	18.800	19.350	19.350	64,000
2024-08-05	19.600	19.950	18.950	19.450	19.450	258,000
2024-08-02	20.300	20.300	19.300	20.100	20.100	115,000

← NewerPage 9 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.